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

Copper Sector (CIX: MSECTOR131 )

341.08 +31.01 (+10.00%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 16, 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 (%)
Aug 30, 2019 566.82 572.82 561.86 567.65 0 +6.81(+1.21%)
Aug 29, 2019 558.37 568.57 555.55 560.84 0 +13.46(+2.46%)
Aug 28, 2019 535.81 551.08 529.06 547.39 0 +11.89(+2.22%)
Aug 27, 2019 539.87 545.50 532.83 535.50 0 +0.62(+0.12%)
Aug 26, 2019 537.32 540.41 531.50 534.88 0 +0.26(+0.05%)
Aug 23, 2019 544.76 553.15 532.70 534.62 0 -14.34(-2.61%)
Aug 22, 2019 551.54 555.55 546.23 548.96 0 +1.80(+0.33%)
Aug 21, 2019 552.96 557.90 545.88 547.15 0 -3.61(-0.66%)
Aug 20, 2019 551.59 554.05 543.31 550.76 0 -3.40(-0.61%)
Aug 19, 2019 556.72 561.97 552.30 554.16 0 +7.68(+1.41%)
Aug 16, 2019 546.58 551.60 540.88 546.48 0 +3.67(+0.68%)
Aug 15, 2019 558.38 562.57 535.24 542.81 0 -16.67(-2.98%)
Aug 14, 2019 569.06 571.41 558.73 559.48 0 -24.13(-4.13%)
Aug 13, 2019 568.46 590.21 563.77 583.61 0 +16.07(+2.83%)
Aug 12, 2019 579.05 582.17 565.38 567.54 0 -16.14(-2.77%)
Aug 09, 2019 600.09 601.14 581.37 583.68 0 -21.68(-3.58%)
Aug 08, 2019 598.52 612.74 594.92 605.37 0 +12.15(+2.05%)
Aug 07, 2019 585.52 595.68 580.63 593.21 0 -3.35(-0.56%)
Aug 06, 2019 597.05 600.08 585.08 596.56 0 +2.83(+0.48%)
Aug 05, 2019 596.85 605.34 582.78 593.73 0 -14.40(-2.37%)
Aug 02, 2019 624.03 631.41 603.69 608.13 0 -24.69(-3.90%)
Aug 01, 2019 647.10 657.07 629.07 632.81 0 -22.17(-3.38%)
Jul 31, 2019 673.61 678.17 648.56 654.98 0 -22.71(-3.35%)
Jul 30, 2019 677.53 681.80 668.90 677.68 0 -4.21(-0.62%)
Jul 29, 2019 683.87 687.01 672.87 681.90 0 -2.37(-0.35%)
Jul 26, 2019 683.10 686.97 673.59 684.27 0 +1.92(+0.28%)
Jul 25, 2019 698.73 701.06 675.72 682.35 0 -13.33(-1.92%)
Jul 24, 2019 681.71 702.60 680.78 695.68 0 +9.03(+1.31%)
Jul 23, 2019 686.60 698.57 682.49 686.66 0 +2.07(+0.30%)
Jul 22, 2019 687.97 691.59 678.65 684.59 0 -0.75(-0.11%)
Jul 19, 2019 681.97 695.33 676.95 685.34 0 +15.18(+2.27%)
Jul 18, 2019 666.23 673.58 661.71 670.16 0 +0.59(+0.09%)
Jul 17, 2019 676.30 682.48 666.49 669.58 0 -7.12(-1.05%)
Jul 16, 2019 678.66 690.57 674.11 676.69 0 +0.43(+0.06%)
Jul 15, 2019 674.46 682.37 669.31 676.26 0 +6.79(+1.01%)
Jul 12, 2019 667.03 677.60 665.66 669.47 0 +0.62(+0.09%)
Jul 11, 2019 667.61 671.06 660.18 668.84 0 -1.94(-0.29%)
Jul 10, 2019 675.22 682.05 663.69 670.79 0 +1.16(+0.17%)
Jul 09, 2019 676.47 677.90 655.40 669.63 0 -15.73(-2.30%)
Jul 08, 2019 687.69 696.82 683.04 685.36 0 -4.30(-0.62%)
Jul 05, 2019 679.36 692.57 671.47 689.66 0 -2.77(-0.40%)
Jul 04, 2019 688.17 694.79 683.53 692.43 0 -0.02(-0.00%)
Jul 03, 2019 688.15 694.78 683.52 692.45 0 +2.82(+0.41%)
Jul 02, 2019 691.30 694.23 674.22 689.63 0 -6.46(-0.93%)
Jul 01, 2019 703.87 705.63 681.73 696.09 0 -7.68(-1.09%)
Jun 28, 2019 706.68 707.52 693.21 703.77 0 +0.31(+0.04%)
Jun 27, 2019 703.07 712.88 694.33 703.46 0 +2.08(+0.30%)
Jun 26, 2019 695.85 703.18 688.36 701.38 0 +5.40(+0.78%)
Jun 25, 2019 703.10 707.73 694.16 695.98 0 -7.04(-1.00%)
Jun 24, 2019 701.37 706.57 692.12 703.02 0 +1.66(+0.24%)
Jun 21, 2019 697.88 706.00 694.26 701.36 0 +3.03(+0.43%)
Jun 20, 2019 702.18 707.69 691.89 698.33 0 +12.82(+1.87%)
Jun 19, 2019 688.71 696.70 677.04 685.51 0 -5.76(-0.83%)
Jun 18, 2019 678.24 699.89 677.36 691.27 0 +22.69(+3.39%)
Jun 17, 2019 663.94 673.86 656.77 668.58 0 +4.08(+0.61%)
Jun 14, 2019 670.63 674.00 661.79 664.50 0 -9.54(-1.42%)
Jun 13, 2019 667.87 678.19 663.67 674.04 0 +11.15(+1.68%)
Jun 12, 2019 663.09 671.74 659.63 662.89 0 -4.01(-0.60%)
Jun 11, 2019 677.55 684.39 664.80 666.91 0 +9.36(+1.42%)
Jun 10, 2019 655.74 662.76 650.86 657.54 0 +8.51(+1.31%)
Jun 07, 2019 642.02 659.84 639.07 649.03 0 +12.08(+1.90%)
Jun 06, 2019 635.86 641.65 628.84 636.96 0 +3.31(+0.52%)
Jun 05, 2019 645.44 647.54 623.14 633.65 0 -8.26(-1.29%)
Jun 04, 2019 628.94 642.25 620.67 641.91 0 +19.12(+3.07%)
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.