Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Copper Sector (CIX: MSECTOR131 )

351.42 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 965.26 965.26 965.26 965.26 0 -8.06(-0.83%)
Dec 28, 2017 961.36 975.78 955.61 973.32 0 +17.80(+1.86%)
Dec 27, 2017 952.53 965.75 946.62 955.52 0 +6.73(+0.71%)
Dec 26, 2017 933.22 951.72 926.37 948.79 0 +15.41(+1.65%)
Dec 22, 2017 939.02 942.39 929.92 933.38 0 -4.26(-0.45%)
Dec 21, 2017 930.07 944.94 925.64 937.64 0 +12.82(+1.39%)
Dec 20, 2017 916.90 928.08 911.22 924.83 0 +20.61(+2.28%)
Dec 19, 2017 899.78 908.68 893.03 904.22 0 +3.40(+0.38%)
Dec 18, 2017 885.64 905.44 882.20 900.81 0 +21.85(+2.49%)
Dec 15, 2017 866.23 882.41 863.80 878.97 0 +20.01(+2.33%)
Dec 14, 2017 865.75 873.35 857.52 858.96 0 -7.74(-0.89%)
Dec 13, 2017 846.66 868.04 845.09 866.69 0 +22.19(+2.63%)
Dec 12, 2017 848.99 853.51 832.86 844.50 0 +10.96(+1.32%)
Dec 11, 2017 830.98 838.85 823.89 833.54 0 +4.91(+0.59%)
Dec 08, 2017 836.63 837.99 824.90 828.63 0 -2.02(-0.24%)
Dec 07, 2017 815.93 833.70 813.00 830.65 0 +9.76(+1.19%)
Dec 06, 2017 817.14 829.78 810.97 820.89 0 +3.24(+0.40%)
Dec 05, 2017 813.61 822.84 805.64 817.65 0 -10.92(-1.32%)
Dec 04, 2017 830.71 842.30 822.92 828.57 0 +6.72(+0.82%)
Dec 01, 2017 813.48 828.01 805.96 821.85 0 +10.08(+1.24%)
Nov 30, 2017 823.64 826.86 808.47 811.76 0 -5.92(-0.72%)
Nov 29, 2017 820.27 828.65 801.67 817.68 0 -11.27(-1.36%)
Nov 28, 2017 825.13 833.85 816.69 828.95 0 -0.24(-0.03%)
Nov 27, 2017 841.54 845.03 823.95 829.19 0 -15.75(-1.86%)
Nov 24, 2017 842.27 850.57 839.17 844.94 0 +5.42(+0.65%)
Nov 22, 2017 841.81 846.03 832.34 839.52 0 +1.95(+0.23%)
Nov 21, 2017 832.93 842.08 830.26 837.57 0 +12.55(+1.52%)
Nov 20, 2017 819.55 827.68 814.70 825.02 0 +3.81(+0.46%)
Nov 17, 2017 808.96 823.49 807.41 821.21 0 +10.58(+1.31%)
Nov 16, 2017 814.12 821.31 806.76 810.63 0 +1.97(+0.24%)
Nov 15, 2017 809.59 815.78 794.04 808.66 0 -9.66(-1.18%)
Nov 14, 2017 835.84 836.95 811.86 818.32 0 -25.42(-3.01%)
Nov 13, 2017 840.31 852.12 836.14 843.75 0 +0.76(+0.09%)
Nov 10, 2017 852.96 861.75 840.19 842.99 0 -7.16(-0.84%)
Nov 09, 2017 847.34 854.78 832.87 850.15 0 -6.88(-0.80%)
Nov 08, 2017 847.34 860.95 840.62 857.03 0 +11.60(+1.37%)
Nov 07, 2017 845.07 849.50 836.72 845.43 0 -6.54(-0.77%)
Nov 06, 2017 831.68 854.21 826.42 851.97 0 +27.11(+3.29%)
Nov 03, 2017 830.64 832.72 817.63 824.86 0 -3.03(-0.37%)
Nov 02, 2017 827.94 841.13 823.00 827.89 0 -4.12(-0.49%)
Nov 01, 2017 842.91 854.70 827.59 832.00 0 +7.36(+0.89%)
Oct 31, 2017 819.66 833.38 814.47 824.64 0 +4.95(+0.60%)
Oct 30, 2017 816.63 830.60 811.85 819.70 0 +0.39(+0.05%)
Oct 27, 2017 818.95 826.25 803.27 819.30 0 -18.85(-2.25%)
Oct 26, 2017 846.28 850.55 834.34 838.15 0 -5.12(-0.61%)
Oct 25, 2017 861.75 868.90 830.17 843.26 0 -17.88(-2.08%)
Oct 24, 2017 846.11 865.30 843.21 861.15 0 +20.18(+2.40%)
Oct 23, 2017 837.44 846.46 831.50 840.96 0 +1.31(+0.16%)
Oct 20, 2017 847.28 852.71 835.95 839.65 0 -1.38(-0.16%)
Oct 19, 2017 836.11 844.56 825.62 841.03 0 -0.02(-0.00%)
Oct 18, 2017 839.45 847.54 832.09 841.06 0 -3.61(-0.43%)
Oct 17, 2017 847.98 850.59 830.87 844.66 0 -10.33(-1.21%)
Oct 16, 2017 853.32 866.71 844.65 855.00 0 +15.56(+1.85%)
Oct 13, 2017 840.00 845.14 834.66 839.43 0 +12.20(+1.47%)
Oct 12, 2017 820.67 831.04 816.72 827.23 0 +8.94(+1.09%)
Oct 11, 2017 814.64 829.45 811.39 818.29 0 +1.43(+0.17%)
Oct 10, 2017 814.88 825.15 809.24 816.86 0 +7.56(+0.93%)
Oct 09, 2017 818.50 822.00 805.25 809.30 0 -8.07(-0.99%)
Oct 06, 2017 821.23 825.95 810.10 817.37 0 -9.71(-1.17%)
Oct 05, 2017 827.03 846.92 820.81 827.08 0 +12.67(+1.56%)
Oct 04, 2017 815.70 822.91 811.21 814.41 0 +0.98(+0.12%)
Oct 03, 2017 799.23 814.80 792.49 813.43 0 +17.70(+2.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.