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

Copper Sector (CIX: MSECTOR131 )

351.42 -20.67 (-5.56%)
Streaming Delayed Price Updated: 1:46 PM EDT, Jun 7, 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 (%)
Nov 28, 2014 859.96 860.86 836.16 844.71 0 -53.86(-5.99%)
Nov 26, 2014 898.56 898.56 898.56 898.56 0 +3.79(+0.42%)
Nov 25, 2014 893.72 901.35 889.38 894.77 0 -0.17(-0.02%)
Nov 24, 2014 906.78 911.01 888.93 894.94 0 -11.66(-1.29%)
Nov 21, 2014 903.42 918.22 894.65 906.61 0 +34.19(+3.92%)
Nov 20, 2014 852.47 873.46 851.58 872.42 0 +9.12(+1.06%)
Nov 19, 2014 866.32 868.72 853.89 863.30 0 -8.09(-0.93%)
Nov 18, 2014 876.75 882.61 865.39 871.39 0 -4.77(-0.54%)
Nov 17, 2014 873.28 882.46 864.43 876.16 0 -0.32(-0.04%)
Nov 14, 2014 850.38 877.78 845.79 876.48 0 +20.96(+2.45%)
Nov 13, 2014 874.96 878.70 851.68 855.52 0 -18.58(-2.13%)
Nov 12, 2014 874.81 886.80 869.01 874.11 0 -0.34(-0.04%)
Nov 11, 2014 858.00 877.63 855.52 874.45 0 +10.72(+1.24%)
Nov 10, 2014 875.77 880.10 862.03 863.73 0 -8.87(-1.02%)
Nov 07, 2014 850.66 874.82 850.28 872.60 0 +27.61(+3.27%)
Nov 06, 2014 837.29 853.63 833.54 844.99 0 +7.03(+0.84%)
Nov 05, 2014 847.49 854.03 833.70 837.96 0 -10.28(-1.21%)
Nov 04, 2014 846.75 857.39 843.84 848.24 0 -3.27(-0.38%)
Nov 03, 2014 857.81 872.07 837.24 851.50 0 -3.47(-0.41%)
Oct 31, 2014 841.48 856.14 826.71 854.97 0 +11.53(+1.37%)
Oct 30, 2014 852.58 855.72 838.89 843.44 0 -28.88(-3.31%)
Oct 28, 2014 878.99 892.68 857.88 872.33 0 -12.31(-1.39%)
Oct 27, 2014 887.28 897.15 884.64 884.64 0 -12.04(-1.34%)
Oct 24, 2014 895.95 903.24 889.50 896.68 0 -3.94(-0.44%)
Oct 23, 2014 905.55 908.63 894.84 900.62 0 -19.69(-2.14%)
Oct 21, 2014 913.33 927.70 905.37 920.30 0 +24.68(+2.76%)
Oct 20, 2014 886.65 899.72 883.51 895.62 0 +10.98(+1.24%)
Oct 17, 2014 890.09 899.71 882.67 884.65 0 +4.25(+0.48%)
Oct 16, 2014 860.12 893.46 857.00 880.40 0 +2.29(+0.26%)
Oct 15, 2014 877.60 889.42 856.91 878.11 0 -10.73(-1.21%)
Oct 14, 2014 891.02 907.00 880.89 888.84 0 +8.18(+0.93%)
Oct 13, 2014 880.81 881.76 879.76 880.67 0 -1.19(-0.14%)
Oct 10, 2014 880.00 901.26 866.03 881.86 0 -6.32(-0.71%)
Oct 09, 2014 919.76 921.05 886.27 888.18 0 -30.29(-3.30%)
Oct 08, 2014 903.41 920.44 889.59 918.47 0 +16.20(+1.80%)
Oct 07, 2014 916.68 923.24 901.63 902.27 0 -21.96(-2.38%)
Oct 06, 2014 924.18 935.22 910.93 924.23 0 +6.00(+0.65%)
Oct 03, 2014 917.09 921.74 905.71 918.23 0 +2.92(+0.32%)
Oct 02, 2014 917.02 923.32 898.85 915.31 0 -1.00(-0.11%)
Oct 01, 2014 935.14 937.73 913.98 916.31 0 -16.33(-1.75%)
Sep 30, 2014 936.09 942.73 925.71 932.64 0 +0.32(+0.03%)
Sep 29, 2014 926.94 939.27 921.89 932.32 0 -6.28(-0.67%)
Sep 26, 2014 932.31 942.01 928.64 938.60 0 +4.78(+0.51%)
Sep 25, 2014 942.98 943.44 927.10 933.83 0 -47.83(-4.87%)
Sep 19, 2014 997.03 998.42 969.66 981.66 0 -14.56(-1.46%)
Sep 18, 2014 995.67 1004 990.48 996.22 0 -1.11(-0.11%)
Sep 17, 2014 1009 1010 994.86 997.33 0 -10.44(-1.04%)
Sep 16, 2014 989.43 1014 984.31 1008 0 +17.26(+1.74%)
Sep 15, 2014 990.48 997.07 984.19 990.51 0 -0.20(-0.02%)
Sep 12, 2014 994.15 1003 985.47 990.71 0 -6.09(-0.61%)
Sep 11, 2014 985.29 1001 979.59 996.80 0 +76.87(+8.36%)
Sep 10, 2014 920.20 924.47 905.13 919.93 0 -1.93(-0.21%)
Sep 09, 2014 925.31 933.78 914.00 921.87 0 -9.87(-1.06%)
Sep 08, 2014 940.45 944.86 928.11 931.74 0 -11.40(-1.21%)
Sep 05, 2014 944.30 946.64 935.02 943.14 0 -1.41(-0.15%)
Sep 04, 2014 946.03 954.63 940.43 944.56 0 +0.44(+0.05%)
Sep 03, 2014 947.86 954.29 941.78 944.12 0 -0.22(-0.02%)
Sep 02, 2014 955.66 959.43 941.84 944.34 0 -16.94(-1.76%)
Aug 29, 2014 961.27 961.27 961.27 0 +7.78(+0.82%)
Aug 28, 2014 956.97 957.96 941.48 953.49 0 -8.68(-0.90%)
Aug 27, 2014 962.81 967.71 954.04 962.17 0 +1.96(+0.20%)
Aug 26, 2014 953.35 965.49 949.63 960.21 0 +7.52(+0.79%)
Aug 25, 2014 957.22 961.92 947.88 952.70 0 -1.20(-0.13%)
Aug 22, 2014 947.36 958.77 938.87 953.90 0 +5.08(+0.54%)
Aug 21, 2014 956.05 957.74 938.79 948.82 0 -10.63(-1.11%)
Aug 20, 2014 950.53 963.94 946.86 959.45 0 +11.05(+1.16%)
Aug 19, 2014 951.92 956.59 944.43 948.41 0 -5.21(-0.55%)
Aug 18, 2014 945.51 954.59 943.46 953.61 0 +8.89(+0.94%)
Aug 15, 2014 942.99 946.66 933.21 944.72 0 +3.36(+0.36%)
Aug 14, 2014 939.83 944.08 932.04 941.36 0 -7.51(-0.79%)
Aug 13, 2014 958.77 960.61 944.14 948.87 0 -13.45(-1.40%)
Aug 12, 2014 955.84 969.11 951.83 962.32 0 +3.10(+0.32%)
Aug 11, 2014 958.78 968.65 953.86 959.22 0 +7.57(+0.80%)
Aug 08, 2014 947.00 956.69 941.52 951.65 0 +3.67(+0.39%)
Aug 07, 2014 959.68 966.03 938.12 947.98 0 -10.82(-1.13%)
Aug 06, 2014 953.13 975.11 952.64 958.80 0 -10.87(-1.12%)
Aug 05, 2014 971.20 980.51 963.40 969.67 0 -7.45(-0.76%)
Aug 04, 2014 965.51 979.65 961.29 977.12 0 +16.41(+1.71%)
Aug 01, 2014 969.91 983.86 954.37 960.71 0 -12.99(-1.33%)
Jul 31, 2014 976.25 984.88 965.82 973.69 0 -23.26(-2.33%)
Jul 23, 2014 998.17 1006 989.34 996.96 0 +1.88(+0.19%)
Jul 22, 2014 998.45 1005 991.15 995.08 0 +3.77(+0.38%)
Jul 21, 2014 984.46 994.90 982.03 991.30 0 +5.80(+0.59%)
Jul 18, 2014 989.02 992.70 979.37 985.50 0 -2.88(-0.29%)
Jul 17, 2014 996.07 1000 985.27 988.38 0 -13.34(-1.33%)
Jul 16, 2014 998.15 1009 994.71 1002 0 +11.59(+1.17%)
Jul 15, 2014 999.27 1005 983.71 990.13 0 -10.02(-1.00%)
Jul 14, 2014 997.30 1002 992.98 1000 0 +1.04(+0.10%)
Jul 11, 2014 997.85 1003 989.84 999.11 0 -4.08(-0.41%)
Jul 10, 2014 1002 1015 995.66 1003 0 -6.93(-0.69%)
Jul 09, 2014 1011 1018 1002 1010 0 +3.71(+0.37%)
Jul 08, 2014 992.92 1014 991.48 1006 0 +4.62(+0.46%)
Jul 07, 2014 996.57 1009 990.66 1002 0 +7.64(+0.77%)
Jul 03, 2014 994.15 994.15 994.15 0 +23.45(+2.42%)
Jul 02, 2014 950.02 975.61 948.25 970.71 0 +24.98(+2.64%)
Jul 01, 2014 945.07 958.80 943.45 945.72 0 +8.68(+0.93%)
Jun 30, 2014 921.68 937.77 914.20 937.04 0 +13.87(+1.50%)
Jun 27, 2014 915.39 927.01 913.69 923.18 0 +6.06(+0.66%)
Jun 26, 2014 918.54 922.43 911.24 917.12 0 -0.77(-0.08%)
Jun 25, 2014 916.03 923.57 910.84 917.89 0 +1.11(+0.12%)
Jun 24, 2014 931.22 934.41 914.86 916.78 0 -16.62(-1.78%)
Jun 23, 2014 911.88 936.56 910.49 933.40 0 +26.07(+2.87%)
Jun 20, 2014 899.47 909.34 893.65 907.33 0 +6.50(+0.72%)
Jun 19, 2014 910.87 914.01 899.58 900.83 0 -5.27(-0.58%)
Jun 18, 2014 885.03 907.82 880.50 906.10 0 +22.27(+2.52%)
Jun 17, 2014 877.43 885.98 874.27 883.83 0 +1.70(+0.19%)
Jun 16, 2014 882.67 887.13 878.53 882.13 0 +0.61(+0.07%)
Jun 13, 2014 874.42 884.98 868.62 881.52 0 +5.44(+0.62%)
Jun 12, 2014 879.25 884.86 871.92 876.08 0 -9.87(-1.11%)
Jun 11, 2014 889.70 891.53 881.61 885.95 0 -5.82(-0.65%)
Jun 10, 2014 893.54 898.31 885.86 891.76 0 -5.78(-0.64%)
Jun 06, 2014 895.63 903.22 888.03 897.54 0 -1.35(-0.15%)
Jun 05, 2014 895.49 904.80 890.83 898.89 0 +4.94(+0.55%)
Jun 04, 2014 890.24 900.74 880.74 893.96 0 -0.15(-0.02%)
Jun 03, 2014 891.36 897.24 887.82 894.11 0 -2.44(-0.27%)
Jun 02, 2014 898.13 901.30 888.92 896.55 0 +3.00(+0.34%)
May 30, 2014 889.52 895.71 882.58 893.55 0 -3.50(-0.39%)
May 29, 2014 887.85 900.11 886.70 897.06 0 +9.66(+1.09%)
May 28, 2014 893.75 894.79 878.35 887.40 0 -7.41(-0.83%)
May 27, 2014 909.20 910.72 892.45 894.80 0 -11.83(-1.31%)
May 23, 2014 906.64 906.64 906.64 0 -72.16(-7.37%)
May 22, 2014 975.02 982.02 971.78 978.79 0 +6.42(+0.66%)
May 21, 2014 973.25 980.09 966.03 972.38 0 -2.27(-0.23%)
May 20, 2014 907.13 985.58 969.31 974.65 0 -12.52(-1.27%)
May 19, 2014 986.48 994.28 983.16 987.17 0 +0.47(+0.05%)
May 16, 2014 985.75 993.18 973.17 986.71 0 -2.14(-0.22%)
May 15, 2014 919.44 1001 981.26 988.85 0 -11.60(-1.16%)
May 14, 2014 915.21 1009 986.99 1000 0 +11.91(+1.20%)
May 13, 2014 908.94 999.15 977.37 988.54 0 +4.40(+0.45%)
May 12, 2014 894.77 994.33 967.17 984.14 0 +30.80(+3.23%)
May 09, 2014 876.86 957.80 946.03 953.34 0 -0.14(-0.01%)
May 08, 2014 879.15 961.20 948.48 953.47 0 -3.00(-0.31%)
May 07, 2014 881.84 962.25 951.18 956.48 0 +2.27(+0.24%)
May 06, 2014 882.99 964.59 952.79 954.20 0 -5.84(-0.61%)
May 05, 2014 971.96 972.60 957.67 960.04 0 -15.50(-1.59%)
May 02, 2014 969.19 985.31 964.85 975.54 0 +8.08(+0.84%)
May 01, 2014 974.92 980.18 963.68 967.46 0 -12.21(-1.25%)
Apr 30, 2014 900.04 983.06 969.94 979.67 0 -1.55(-0.16%)
Apr 29, 2014 892.64 983.58 965.04 981.22 0 +14.41(+1.49%)
Apr 28, 2014 891.89 970.91 955.73 966.81 0 -3.18(-0.33%)
Apr 25, 2014 899.97 981.40 961.87 970.00 0 -4.97(-0.51%)
Apr 24, 2014 900.50 985.16 968.49 974.97 0 +8.71(+0.90%)
Apr 23, 2014 888.33 968.76 956.45 966.26 0 +1.83(+0.19%)
Apr 22, 2014 879.47 968.62 949.26 964.42 0 +9.46(+0.99%)
Apr 21, 2014 881.38 959.65 946.37 954.97 0 -1.53(-0.16%)
Apr 17, 2014 956.49 956.49 956.49 0 +0.31(+0.03%)
Apr 16, 2014 881.68 962.23 947.36 956.18 0 +7.19(+0.76%)
Apr 15, 2014 875.43 955.87 931.32 948.99 0 -15.59(-1.62%)
Apr 14, 2014 958.30 967.73 951.12 964.58 0 +14.47(+1.52%)
Apr 11, 2014 883.23 966.53 946.57 950.11 0 -17.80(-1.84%)
Apr 10, 2014 903.46 981.75 959.76 967.91 0 -12.10(-1.23%)
Apr 09, 2014 898.39 983.42 964.94 980.00 0 +6.82(+0.70%)
Apr 08, 2014 888.74 982.06 962.52 973.18 0 +11.40(+1.19%)
Apr 07, 2014 886.00 971.29 954.04 961.79 0 -2.68(-0.28%)
Apr 04, 2014 896.64 977.63 960.83 964.47 0 -0.44(-0.05%)
Apr 03, 2014 888.95 970.03 958.27 964.91 0 +2.82(+0.29%)
Apr 02, 2014 883.21 968.61 954.69 962.10 0 +10.01(+1.05%)
Apr 01, 2014 872.69 958.23 941.57 952.09 0 +4.37(+0.46%)
Mar 31, 2014 870.80 951.77 940.68 947.72 0 +5.34(+0.57%)
Mar 28, 2014 857.35 948.23 928.71 942.37 0 +23.20(+2.52%)
Mar 27, 2014 829.32 926.27 904.79 919.17 0 +15.64(+1.73%)
Mar 26, 2014 849.08 927.38 902.16 903.53 0 -16.83(-1.83%)
Mar 25, 2014 839.05 929.94 913.98 920.36 0 +14.04(+1.55%)
Mar 24, 2014 842.03 921.11 902.46 906.32 0 -10.55(-1.15%)
Mar 21, 2014 906.07 922.50 899.91 916.87 0 +23.82(+2.67%)
Mar 20, 2014 811.41 897.69 883.25 893.05 0 -1.99(-0.22%)
Mar 19, 2014 830.11 913.50 888.54 895.04 0 -17.96(-1.97%)
Mar 18, 2014 831.23 915.52 902.39 913.00 0 +4.69(+0.52%)
Mar 17, 2014 832.19 917.51 900.80 908.31 0 +4.09(+0.45%)
Mar 14, 2014 822.12 908.78 894.97 904.22 0 +8.65(+0.97%)
Mar 13, 2014 828.90 909.12 886.46 895.57 0 -2.72(-0.30%)
Mar 12, 2014 819.97 911.16 893.57 898.29 0 +3.78(+0.42%)
Mar 11, 2014 838.62 919.82 889.62 894.51 0 -17.03(-1.87%)
Mar 10, 2014 846.17 922.27 899.55 911.54 0 -23.80(-2.54%)
Mar 07, 2014 893.80 972.38 929.41 935.34 0 -47.27(-4.81%)
Mar 06, 2014 905.81 992.18 977.44 982.61 0 +3.46(+0.35%)
Mar 05, 2014 892.35 984.53 962.25 979.14 0 +9.57(+0.99%)
Mar 04, 2014 891.26 976.74 958.66 969.58 0 +10.83(+1.13%)
Mar 03, 2014 879.92 965.69 950.95 958.75 0 +0.99(+0.10%)
Feb 28, 2014 966.82 970.27 953.17 957.76 0 -14.54(-1.50%)
Feb 27, 2014 894.83 975.53 963.84 972.30 0 +2.36(+0.24%)
Feb 26, 2014 886.20 976.95 959.65 969.94 0 +10.42(+1.09%)
Feb 25, 2014 894.86 973.05 956.38 959.52 0 -14.09(-1.45%)
Feb 24, 2014 903.96 986.97 968.53 973.61 0 -8.96(-0.91%)
Feb 21, 2014 917.26 995.64 980.02 982.57 0 -6.79(-0.69%)
Feb 20, 2014 900.02 991.26 968.78 989.37 0 +11.88(+1.22%)
Feb 19, 2014 914.40 998.83 975.73 977.48 0 -16.88(-1.70%)
Feb 18, 2014 996.70 1003 987.13 994.36 0 -0.97(-0.10%)
Feb 14, 2014 995.33 995.33 995.33 0 +17.25(+1.76%)
Feb 13, 2014 885.23 981.17 957.84 978.08 0 +8.36(+0.86%)
Feb 12, 2014 984.79 995.51 965.38 969.72 0 -11.10(-1.13%)
Feb 11, 2014 874.26 985.15 944.05 980.81 0 +30.54(+3.21%)
Feb 10, 2014 871.33 958.00 941.24 950.27 0 +4.77(+0.50%)
Feb 07, 2014 847.18 946.53 913.99 945.50 0 +29.52(+3.22%)
Feb 06, 2014 836.08 924.09 907.40 915.98 0 +8.80(+0.97%)
Feb 05, 2014 827.63 914.51 892.66 907.18 0 +6.73(+0.75%)
Feb 04, 2014 827.21 910.10 894.73 900.45 0 +1.68(+0.19%)
Feb 03, 2014 850.76 927.17 896.79 898.76 0 -25.46(-2.75%)
Jan 31, 2014 914.80 929.16 910.55 924.22 0 +0.52(+0.06%)
Jan 30, 2014 851.13 928.84 913.08 923.71 0 +1.64(+0.18%)
Jan 29, 2014 922.75 936.51 917.31 922.06 0 -4.01(-0.43%)
Jan 28, 2014 926.80 930.46 918.70 926.07 0 +2.60(+0.28%)
Jan 27, 2014 859.01 937.97 915.05 923.47 0 -7.53(-0.81%)
Jan 24, 2014 871.15 951.96 923.92 931.00 0 -26.43(-2.76%)
Jan 23, 2014 891.21 971.87 947.44 957.43 0 -13.79(-1.42%)
Jan 22, 2014 900.56 980.86 962.87 971.22 0 -9.77(-1.00%)
Jan 21, 2014 921.72 999.21 978.34 980.99 0 -18.97(-1.90%)
Jan 17, 2014 999.96 999.96 999.96 0 -4.01(-0.40%)
Jan 16, 2014 925.76 1006 994.31 1004 0 +6.37(+0.64%)
Jan 15, 2014 911.84 1001 986.27 997.60 0 +10.33(+1.05%)
Jan 14, 2014 898.68 992.50 970.03 987.27 0 +14.75(+1.52%)
Jan 13, 2014 895.75 978.46 965.54 972.52 0 -5.92(-0.60%)
Jan 10, 2014 972.12 981.07 967.49 978.43 0 +11.28(+1.17%)
Jan 09, 2014 903.99 982.16 962.11 967.16 0 -13.20(-1.35%)
Jan 08, 2014 909.26 989.48 974.51 980.36 0 -6.94(-0.70%)
Jan 07, 2014 921.58 1001 985.06 987.30 0 -9.41(-0.94%)
Jan 06, 2014 927.06 1005 990.81 996.71 0 -9.21(-0.92%)
Jan 03, 2014 939.74 1021 1004 1006 0 -11.85(-1.16%)
Jan 02, 2014 938.84 1029 1008 1018 0 +3.55(+0.35%)
Dec 31, 2013 1014 1014 1014 0 +4.22(+0.42%)
Dec 30, 2013 930.49 1016 1002 1010 0 +8.61(+0.86%)
Dec 27, 2013 917.04 1005 990.24 1001 0 +11.17(+1.13%)
Dec 26, 2013 905.83 992.91 976.88 990.22 0 +11.11(+1.13%)
Dec 24, 2013 979.12 979.12 979.12 0 +12.50(+1.29%)
Dec 23, 2013 897.87 977.39 962.24 966.62 0 -1.69(-0.17%)
Dec 20, 2013 962.31 975.24 958.79 968.31 0 +12.03(+1.26%)
Dec 19, 2013 873.50 961.07 947.22 956.28 0 +1.13(+0.12%)
Dec 18, 2013 874.33 958.80 938.70 955.15 0 +13.67(+1.45%)
Dec 17, 2013 861.42 950.04 930.76 941.48 0 +5.32(+0.57%)
Dec 16, 2013 850.09 941.22 924.13 936.16 0 +12.65(+1.37%)
Dec 13, 2013 843.76 930.06 914.45 923.50 0 +7.78(+0.85%)
Dec 12, 2013 920.50 924.93 907.49 915.73 0 -6.18(-0.67%)
Dec 11, 2013 938.59 941.48 920.16 921.91 0 -15.19(-1.62%)
Dec 10, 2013 858.44 945.28 931.28 937.09 0 +8.68(+0.94%)
Dec 09, 2013 918.90 931.16 916.22 928.41 0 +12.37(+1.35%)
Dec 06, 2013 921.54 927.77 911.66 916.04 0 +3.31(+0.36%)
Dec 05, 2013 836.41 918.32 906.42 912.73 0 -5.86(-0.64%)
Dec 04, 2013 837.61 926.67 911.24 918.59 0 +5.59(+0.61%)
Dec 03, 2013 833.22 921.32 908.28 913.00 0 -1.00(-0.11%)
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.