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

Copper Sector (CIX: MSECTOR131 )

341.08 UNCHANGED
Streaming Delayed Price Updated: 1:45 PM EDT, May 17, 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 (%)
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%)
Dec 02, 2013 922.51 925.51 909.76 914.00 0 -7.55(-0.82%)
Nov 29, 2013 851.94 933.32 918.69 921.54 0 +0.99(+0.11%)
Nov 27, 2013 920.55 920.55 920.55 0 -7.67(-0.83%)
Nov 26, 2013 851.43 932.97 918.87 928.23 0 -11.00(-1.17%)
Nov 25, 2013 871.83 948.72 935.13 939.23 0 -9.08(-0.96%)
Nov 22, 2013 954.06 954.66 939.58 948.31 0 -5.81(-0.61%)
Nov 21, 2013 881.91 959.96 943.28 954.12 0 +0.94(+0.10%)
Nov 20, 2013 883.78 967.40 949.48 953.18 0 -6.37(-0.66%)
Nov 19, 2013 889.78 970.77 953.10 959.55 0 -5.89(-0.61%)
Nov 18, 2013 900.00 977.49 962.48 965.44 0 -8.08(-0.83%)
Nov 15, 2013 896.19 981.01 966.13 973.52 0 +4.99(+0.52%)
Nov 14, 2013 889.33 973.76 958.29 968.53 0 +5.42(+0.56%)
Nov 12, 2013 895.61 976.52 955.34 963.11 0 -13.74(-1.41%)
Nov 11, 2013 904.58 982.48 968.77 976.85 0 -6.35(-0.65%)
Nov 08, 2013 888.66 984.14 959.76 983.20 0 +12.95(+1.33%)
Nov 07, 2013 920.29 998.05 967.88 970.25 0 -26.21(-2.63%)
Nov 06, 2013 921.36 1005 989.63 996.46 0 +5.38(+0.54%)
Nov 05, 2013 918.24 999.76 983.11 991.08 0 -7.06(-0.71%)
Nov 04, 2013 915.77 1004 988.34 998.14 0 +9.80(+0.99%)
Nov 01, 2013 909.16 994.08 974.10 988.35 0 +4.46(+0.45%)
Oct 31, 2013 916.17 1002 982.80 983.88 0 -11.41(-1.15%)
Oct 30, 2013 933.45 1015 985.49 995.30 0 -12.19(-1.21%)
Oct 29, 2013 936.14 1018 1001 1007 0 +3.56(+0.35%)
Oct 28, 2013 930.23 1015 994.97 1004 0 -0.91(-0.09%)
Oct 25, 2013 928.26 1010 992.88 1005 0 -2.05(-0.20%)
Oct 24, 2013 917.68 1014 990.36 1007 0 +14.18(+1.43%)
Oct 23, 2013 908.77 996.52 978.77 992.71 0 -1.95(-0.20%)
Oct 22, 2013 910.26 1004 979.44 994.66 0 +32.08(+3.33%)
Oct 21, 2013 886.09 968.77 956.65 962.58 0 +2.28(+0.24%)
Oct 18, 2013 890.71 969.54 954.59 960.30 0 +0.94(+0.10%)
Oct 17, 2013 871.94 963.42 946.43 959.36 0 +14.21(+1.50%)
Oct 16, 2013 866.79 950.28 936.29 945.14 0 +4.37(+0.46%)
Oct 15, 2013 864.81 949.90 936.19 940.77 0 -2.04(-0.22%)
Oct 14, 2013 848.88 949.51 922.13 942.82 0 +16.40(+1.77%)
Oct 11, 2013 835.54 930.17 908.45 926.42 0 +7.67(+0.84%)
Oct 10, 2013 835.77 923.49 904.69 918.75 0 +12.32(+1.36%)
Oct 09, 2013 829.40 915.85 897.66 906.42 0 -0.89(-0.10%)
Oct 08, 2013 847.11 924.72 904.74 907.31 0 -14.65(-1.59%)
Oct 07, 2013 844.30 930.83 918.16 921.97 0 -4.59(-0.49%)
Oct 04, 2013 842.34 934.00 914.94 926.55 0 +12.49(+1.37%)
Oct 03, 2013 846.83 927.85 909.36 914.06 0 -10.63(-1.15%)
Oct 02, 2013 841.59 928.21 911.84 924.70 0 +4.67(+0.51%)
Oct 01, 2013 831.82 924.67 905.82 920.02 0 -10.68(-1.15%)
Sep 27, 2013 859.52 940.55 924.62 930.71 0 -10.93(-1.16%)
Sep 26, 2013 866.14 949.29 936.21 941.64 0 +3.42(+0.36%)
Sep 25, 2013 870.03 951.37 933.40 938.22 0 -1.48(-0.16%)
Sep 24, 2013 865.88 950.19 932.92 939.70 0 -7.38(-0.78%)
Sep 23, 2013 871.44 960.26 941.48 947.08 0 +0.49(+0.05%)
Sep 20, 2013 892.62 970.16 945.49 946.59 0 -22.41(-2.31%)
Sep 19, 2013 981.50 983.72 957.92 969.00 0 -5.98(-0.61%)
Sep 18, 2013 869.02 979.27 940.33 974.98 0 +31.81(+3.37%)
Sep 17, 2013 861.70 945.51 934.69 943.17 0 +85.28(+9.94%)
Sep 16, 2013 787.88 861.97 845.64 857.89 0 +12.98(+1.54%)
Sep 13, 2013 787.83 855.24 841.10 844.91 0 -8.48(-0.99%)
Sep 12, 2013 782.23 859.70 841.75 853.38 0 -4.85(-0.56%)
Sep 11, 2013 769.84 861.88 834.01 858.23 0 +18.28(+2.18%)
Sep 10, 2013 778.06 846.78 834.10 839.95 0 +2.21(+0.26%)
Sep 09, 2013 759.75 840.73 824.14 837.74 0 +15.44(+1.88%)
Sep 06, 2013 820.29 831.16 817.97 822.30 0 +9.37(+1.15%)
Sep 05, 2013 817.34 823.41 810.72 812.93 0 -5.26(-0.64%)
Sep 04, 2013 811.68 821.20 806.03 818.19 0 -1.31(-0.16%)
Sep 03, 2013 822.77 828.73 812.44 819.51 0 +14.56(+1.81%)
Aug 30, 2013 804.94 804.94 804.94 0 -1.22(-0.15%)
Aug 29, 2013 805.52 814.96 801.25 806.16 0 +3.30(+0.41%)
Aug 28, 2013 803.88 814.77 800.72 802.86 0 -2.13(-0.26%)
Aug 27, 2013 819.93 826.00 801.30 804.99 0 -21.01(-2.54%)
Aug 26, 2013 835.10 838.95 823.47 826.00 0 -6.37(-0.77%)
Aug 23, 2013 830.21 839.88 823.78 832.37 0 +6.30(+0.76%)
Aug 22, 2013 816.74 831.78 815.29 826.07 0 +23.40(+2.92%)
Aug 21, 2013 815.47 817.05 799.36 802.67 0 -18.76(-2.28%)
Aug 20, 2013 814.25 826.36 810.56 821.42 0 +10.36(+1.28%)
Aug 19, 2013 823.04 826.57 809.10 811.06 0 -15.82(-1.91%)
Aug 16, 2013 839.82 845.07 824.21 826.88 0 -15.75(-1.87%)
Aug 15, 2013 827.92 847.72 823.80 842.63 0 +4.94(+0.59%)
Aug 14, 2013 824.58 843.09 822.27 837.69 0 +6.92(+0.83%)
Aug 13, 2013 854.55 856.50 827.04 830.77 0 -22.03(-2.58%)
Aug 12, 2013 842.70 856.05 839.95 852.81 0 +12.03(+1.43%)
Aug 09, 2013 821.44 849.07 817.97 840.77 0 +24.73(+3.03%)
Aug 08, 2013 791.52 823.74 790.97 816.04 0 +39.75(+5.12%)
Aug 07, 2013 772.87 787.77 767.62 776.30 0 +1.71(+0.22%)
Aug 06, 2013 779.98 782.42 772.00 774.59 0 -4.90(-0.63%)
Aug 05, 2013 783.59 787.22 773.88 779.49 0 -3.87(-0.49%)
Aug 02, 2013 778.46 787.61 773.80 783.36 0 +3.54(+0.45%)
Aug 01, 2013 779.33 784.03 773.42 779.82 0 +14.17(+1.85%)
Jul 31, 2013 774.27 779.83 759.79 765.64 0 -6.88(-0.89%)
Jul 30, 2013 788.05 789.63 767.86 772.52 0 -16.11(-2.04%)
Jul 29, 2013 795.82 798.53 786.28 788.62 0 -11.30(-1.41%)
Jul 26, 2013 789.40 803.06 782.92 799.93 0 +0.25(+0.03%)
Jul 25, 2013 796.43 808.73 792.52 799.67 0 -1.55(-0.19%)
Jul 24, 2013 829.66 830.97 796.92 801.22 0 -29.48(-3.55%)
Jul 23, 2013 822.67 834.69 816.43 830.70 0 +16.93(+2.08%)
Jul 22, 2013 805.03 818.13 799.83 813.77 0 +16.87(+2.12%)
Jul 19, 2013 798.01 803.26 787.77 796.91 0 -2.33(-0.29%)
Jul 18, 2013 794.42 804.72 790.04 799.24 0 +7.59(+0.96%)
Jul 17, 2013 801.23 805.65 789.05 791.65 0 -5.39(-0.68%)
Jul 16, 2013 797.71 801.18 791.30 797.04 0 +3.23(+0.41%)
Jul 15, 2013 785.76 795.68 781.61 793.81 0 +6.96(+0.88%)
Jul 12, 2013 794.99 796.92 779.00 786.85 0 -10.73(-1.34%)
Jul 11, 2013 796.26 804.70 789.12 797.57 0 +25.67(+3.33%)
Jul 10, 2013 775.52 781.51 767.53 771.90 0 +1.57(+0.20%)
Jul 09, 2013 773.68 776.91 763.80 770.33 0 +4.94(+0.65%)
Jul 08, 2013 769.40 772.82 759.05 765.39 0 -2.10(-0.27%)
Jul 05, 2013 775.93 777.16 756.74 767.49 0 -9.31(-1.20%)
Jul 03, 2013 776.80 776.80 776.80 0 -1.61(-0.21%)
Jul 02, 2013 791.31 793.05 770.45 778.41 0 -12.95(-1.64%)
Jul 01, 2013 799.86 804.51 784.48 791.36 0 +10.60(+1.36%)
Jun 28, 2013 770.35 785.20 765.14 780.76 0 +23.80(+3.14%)
Jun 26, 2013 765.42 767.25 749.83 756.96 0 -8.15(-1.06%)
Jun 25, 2013 766.17 772.34 757.82 765.10 0 +7.95(+1.05%)
Jun 24, 2013 775.52 778.24 743.87 757.15 0 -31.79(-4.03%)
Jun 21, 2013 793.35 798.85 776.42 788.94 0 +4.67(+0.59%)
Jun 20, 2013 797.77 801.79 777.07 784.27 0 -31.50(-3.86%)
Jun 19, 2013 828.28 838.27 815.43 815.77 0 -13.80(-1.66%)
Jun 18, 2013 831.04 834.54 824.86 829.57 0 -2.69(-0.32%)
Jun 17, 2013 834.00 840.08 827.04 832.26 0 +2.18(+0.26%)
Jun 14, 2013 843.26 849.29 825.89 830.08 0 -8.36(-1.00%)
Jun 13, 2013 823.37 840.86 817.82 838.44 0 +13.80(+1.67%)
Jun 12, 2013 836.72 841.91 823.18 824.63 0 -16.21(-1.93%)
Jun 11, 2013 851.02 857.10 837.78 840.85 0 -25.87(-2.98%)
Jun 10, 2013 867.48 874.34 856.62 866.72 0 -5.49(-0.63%)
Jun 07, 2013 877.89 880.23 860.51 872.21 0 -3.98(-0.45%)
Jun 06, 2013 863.89 877.57 857.50 876.19 0 +14.52(+1.68%)
Jun 05, 2013 875.96 878.19 857.94 861.68 0 -16.74(-1.91%)
Jun 04, 2013 884.89 888.87 869.99 878.42 0 -10.29(-1.16%)
Jun 03, 2013 878.94 892.41 875.21 888.71 0 +12.07(+1.38%)
May 31, 2013 892.45 895.34 874.30 876.64 0 -20.76(-2.31%)
May 30, 2013 883.45 902.86 877.87 897.40 0 +16.99(+1.93%)
May 29, 2013 878.85 886.72 864.79 880.41 0 -3.51(-0.40%)
May 28, 2013 883.03 890.95 876.10 883.92 0 +10.51(+1.20%)
May 24, 2013 873.41 873.41 873.41 0 -9.03(-1.02%)
May 23, 2013 882.36 889.76 871.34 882.44 0 -22.58(-2.50%)
May 22, 2013 916.94 937.94 899.65 905.02 0 -7.27(-0.80%)
May 21, 2013 925.72 931.36 909.40 912.30 0 -14.40(-1.55%)
May 20, 2013 924.03 932.26 911.67 926.70 0 +2.00(+0.22%)
May 17, 2013 910.69 927.71 906.25 924.70 0 +19.80(+2.19%)
May 16, 2013 899.93 917.14 892.72 904.89 0 +1.52(+0.17%)
May 15, 2013 894.68 911.16 890.38 903.38 0 -6.79(-0.75%)
May 13, 2013 921.64 923.86 904.60 910.17 0 -16.43(-1.77%)
May 10, 2013 922.87 931.07 913.03 926.60 0 -2.04(-0.22%)
May 09, 2013 938.75 947.41 924.63 928.65 0 -7.95(-0.85%)
May 08, 2013 923.90 942.65 921.00 936.60 0 +19.86(+2.17%)
May 07, 2013 916.00 929.44 906.67 916.74 0 -2.92(-0.32%)
May 06, 2013 920.82 927.69 909.28 919.66 0 -1.13(-0.12%)
May 03, 2013 919.15 928.09 901.79 920.80 0 +29.11(+3.26%)
May 02, 2013 898.78 901.20 881.63 891.69 0 -0.18(-0.02%)
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.