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: 12:34 PM EDT, May 2, 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 28, 2017 718.55 719.22 704.37 706.27 0 -6.47(-0.91%)
Apr 27, 2017 730.56 731.89 708.65 712.74 0 -17.97(-2.46%)
Apr 26, 2017 712.83 737.62 705.44 730.71 0 +11.00(+1.53%)
Apr 25, 2017 708.53 726.96 701.33 719.71 0 +19.19(+2.74%)
Apr 24, 2017 704.50 710.64 698.38 700.51 0 +5.29(+0.76%)
Apr 21, 2017 701.27 703.15 688.69 695.22 0 -6.47(-0.92%)
Apr 20, 2017 699.66 707.68 693.98 701.69 0 +10.15(+1.47%)
Apr 19, 2017 699.69 704.15 687.61 691.54 0 -1.04(-0.15%)
Apr 18, 2017 692.63 700.62 686.77 692.59 0 -10.40(-1.48%)
Apr 17, 2017 702.18 704.74 694.61 702.99 0 +5.92(+0.85%)
Apr 13, 2017 704.77 713.07 694.40 697.07 0 -8.46(-1.20%)
Apr 12, 2017 722.86 725.94 700.52 705.52 0 -27.12(-3.70%)
Apr 11, 2017 734.00 735.83 720.83 732.65 0 +4.26(+0.58%)
Apr 10, 2017 727.11 735.27 720.18 728.39 0 +1.24(+0.17%)
Apr 07, 2017 726.51 735.04 720.43 727.15 0 -4.92(-0.67%)
Apr 06, 2017 729.75 738.46 725.10 732.06 0 +5.71(+0.79%)
Apr 05, 2017 737.78 741.34 724.01 726.36 0 -2.74(-0.38%)
Apr 04, 2017 728.59 733.00 717.04 729.10 0 +5.74(+0.79%)
Apr 03, 2017 730.57 733.84 712.48 723.36 0 -2.47(-0.34%)
Mar 31, 2017 724.05 734.13 719.18 725.83 0 -1.47(-0.20%)
Mar 30, 2017 716.58 734.54 713.80 727.30 0 +11.69(+1.63%)
Mar 29, 2017 711.27 721.47 703.57 715.61 0 +2.09(+0.29%)
Mar 28, 2017 702.26 718.51 699.90 713.52 0 +10.75(+1.53%)
Mar 27, 2017 698.41 705.47 683.49 702.78 0 -19.28(-2.67%)
Mar 24, 2017 720.97 726.44 715.64 722.06 0 +0.45(+0.06%)
Mar 23, 2017 719.95 726.94 712.73 721.61 0 -0.35(-0.05%)
Mar 22, 2017 710.02 726.17 706.10 721.96 0 +12.89(+1.82%)
Mar 21, 2017 725.67 730.43 707.58 709.07 0 -11.50(-1.60%)
Mar 20, 2017 718.09 725.40 710.86 720.57 0 +2.17(+0.30%)
Mar 17, 2017 723.37 732.95 714.05 718.40 0 +0.64(+0.09%)
Mar 16, 2017 730.44 731.05 713.75 717.75 0 -2.04(-0.28%)
Mar 15, 2017 701.41 722.80 697.60 719.79 0 +24.77(+3.56%)
Mar 14, 2017 700.60 703.12 689.74 695.01 0 -12.20(-1.72%)
Mar 13, 2017 710.21 715.37 700.15 707.21 0 +8.03(+1.15%)
Mar 10, 2017 705.85 711.76 694.61 699.18 0 +2.50(+0.36%)
Mar 09, 2017 702.91 711.11 691.15 696.68 0 -11.69(-1.65%)
Mar 08, 2017 718.79 722.02 705.50 708.37 0 -9.31(-1.30%)
Mar 07, 2017 725.32 729.85 713.46 717.68 0 -8.28(-1.14%)
Mar 06, 2017 724.28 728.54 712.41 725.97 0 -11.23(-1.52%)
Mar 03, 2017 737.40 742.05 725.78 737.20 0 +3.74(+0.51%)
Mar 02, 2017 755.33 760.57 732.86 733.46 0 -26.17(-3.45%)
Mar 01, 2017 747.05 762.53 743.47 759.63 0 +28.04(+3.83%)
Feb 28, 2017 728.71 741.91 726.06 731.59 0 +0.64(+0.09%)
Feb 27, 2017 728.17 739.22 723.15 730.95 0 +7.29(+1.01%)
Feb 24, 2017 728.98 736.75 719.53 723.66 0 -11.24(-1.53%)
Feb 23, 2017 752.79 758.20 731.18 734.90 0 -12.96(-1.73%)
Feb 22, 2017 747.86 762.58 741.89 747.86 0 -14.03(-1.84%)
Feb 21, 2017 761.24 770.88 746.35 761.88 0 -0.38(-0.05%)
Feb 17, 2017 762.27 762.27 762.27 762.27 0 -9.95(-1.29%)
Feb 16, 2017 781.84 785.94 767.98 772.22 0 -9.24(-1.18%)
Feb 15, 2017 787.03 791.43 776.93 781.46 0 -11.40(-1.44%)
Feb 14, 2017 788.54 796.20 782.00 792.86 0 -0.80(-0.10%)
Feb 13, 2017 791.88 803.34 788.64 793.66 0 +11.78(+1.51%)
Feb 10, 2017 798.68 813.77 775.05 781.88 0 +14.24(+1.85%)
Feb 09, 2017 778.56 782.60 758.62 767.65 0 -18.18(-2.31%)
Feb 08, 2017 776.71 794.02 772.98 785.82 0 +8.96(+1.15%)
Feb 07, 2017 784.47 789.32 770.46 776.87 0 -7.48(-0.95%)
Feb 06, 2017 790.95 796.53 774.48 784.34 0 -5.46(-0.69%)
Feb 03, 2017 807.39 812.60 784.29 789.80 0 -22.21(-2.74%)
Feb 02, 2017 802.48 815.47 799.49 812.02 0 +6.51(+0.81%)
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.