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 31, 2017 807.22 810.82 792.59 804.27 0 +9.57(+1.20%)
Aug 30, 2017 814.84 818.16 789.61 794.70 0 -21.96(-2.69%)
Aug 29, 2017 823.20 824.87 801.23 816.66 0 -9.32(-1.13%)
Aug 28, 2017 813.37 829.50 811.71 825.98 0 +17.74(+2.20%)
Aug 25, 2017 822.53 826.19 804.09 808.24 0 -7.63(-0.93%)
Aug 24, 2017 808.15 819.82 802.08 815.86 0 +8.11(+1.00%)
Aug 23, 2017 801.31 816.15 796.51 807.75 0 +1.64(+0.20%)
Aug 22, 2017 798.33 817.85 797.28 806.11 0 +15.78(+2.00%)
Aug 21, 2017 779.30 796.18 777.44 790.33 0 +21.93(+2.85%)
Aug 18, 2017 765.32 775.73 759.96 768.40 0 +0.92(+0.12%)
Aug 17, 2017 784.60 790.10 766.37 767.48 0 -22.53(-2.85%)
Aug 16, 2017 765.90 795.09 762.41 790.00 0 +29.59(+3.89%)
Aug 15, 2017 763.73 771.01 756.73 760.42 0 -7.19(-0.94%)
Aug 14, 2017 760.71 770.16 755.48 767.61 0 +12.40(+1.64%)
Aug 11, 2017 746.02 759.85 737.03 755.20 0 -4.29(-0.57%)
Aug 10, 2017 775.94 778.46 757.11 759.50 0 -18.27(-2.35%)
Aug 09, 2017 775.27 780.71 769.20 777.77 0 +0.80(+0.10%)
Aug 08, 2017 775.47 787.93 766.48 776.97 0 -1.64(-0.21%)
Aug 07, 2017 777.20 786.96 772.74 778.61 0 +6.50(+0.84%)
Aug 04, 2017 780.06 785.66 768.54 772.11 0 -6.32(-0.81%)
Aug 03, 2017 777.84 786.15 769.28 778.43 0 -0.11(-0.01%)
Aug 02, 2017 772.87 783.14 763.78 778.53 0 -2.23(-0.29%)
Aug 01, 2017 779.43 787.08 769.47 780.76 0 +0.94(+0.12%)
Jul 31, 2017 787.21 793.53 776.75 779.82 0 -2.52(-0.32%)
Jul 28, 2017 778.00 788.76 775.34 782.34 0 +2.96(+0.38%)
Jul 27, 2017 797.02 798.82 772.04 779.38 0 -15.95(-2.01%)
Jul 26, 2017 786.67 801.33 776.57 795.33 0 +6.57(+0.83%)
Jul 25, 2017 783.59 794.63 780.87 788.76 0 +50.29(+6.81%)
Jul 24, 2017 736.40 741.66 727.78 738.46 0 +1.91(+0.26%)
Jul 21, 2017 733.34 741.35 728.15 736.55 0 +1.42(+0.19%)
Jul 20, 2017 740.22 743.43 729.86 735.14 0 -4.62(-0.62%)
Jul 19, 2017 735.75 744.17 734.28 739.76 0 +5.19(+0.71%)
Jul 18, 2017 735.85 740.40 728.91 734.57 0 -2.74(-0.37%)
Jul 17, 2017 725.09 745.76 722.46 737.30 0 +16.79(+2.33%)
Jul 14, 2017 717.73 723.52 713.87 720.51 0 +8.99(+1.26%)
Jul 13, 2017 706.81 714.82 704.84 711.52 0 +5.64(+0.80%)
Jul 12, 2017 706.91 716.96 699.58 705.87 0 +0.86(+0.12%)
Jul 11, 2017 702.79 708.82 691.90 705.01 0 +3.31(+0.47%)
Jul 10, 2017 677.95 707.83 673.09 701.70 0 +19.78(+2.90%)
Jul 07, 2017 678.98 686.45 674.51 681.92 0 +3.92(+0.58%)
Jul 06, 2017 687.73 692.42 674.49 678.00 0 -11.29(-1.64%)
Jul 05, 2017 687.89 695.62 677.47 689.29 0 +0.16(+0.02%)
Jul 03, 2017 683.70 693.42 681.33 689.13 0 +8.65(+1.27%)
Jun 30, 2017 683.56 688.38 676.88 680.48 0 -1.83(-0.27%)
Jun 29, 2017 683.32 693.66 676.09 682.30 0 +2.61(+0.38%)
Jun 28, 2017 677.27 684.90 670.18 679.70 0 +9.70(+1.45%)
Jun 27, 2017 684.80 692.67 668.91 670.00 0 -8.64(-1.27%)
Jun 26, 2017 678.57 682.66 670.78 678.64 0 +4.57(+0.68%)
Jun 23, 2017 667.46 677.63 658.32 674.07 0 +11.56(+1.75%)
Jun 22, 2017 655.06 671.53 652.28 662.51 0 +7.69(+1.17%)
Jun 21, 2017 658.39 667.14 648.92 654.81 0 -0.14(-0.02%)
Jun 20, 2017 664.34 666.96 650.55 654.95 0 -17.53(-2.61%)
Jun 19, 2017 669.45 677.51 667.83 672.48 0 +6.92(+1.04%)
Jun 16, 2017 664.69 673.50 656.78 665.56 0 +0.22(+0.03%)
Jun 15, 2017 680.47 685.76 662.08 665.34 0 -22.56(-3.28%)
Jun 14, 2017 707.52 707.57 684.25 687.90 0 -16.55(-2.35%)
Jun 13, 2017 699.99 706.72 697.22 704.46 0 +3.99(+0.57%)
Jun 12, 2017 705.12 715.32 697.63 700.47 0 -5.42(-0.77%)
Jun 09, 2017 695.31 713.74 693.73 705.88 0 +10.60(+1.52%)
Jun 08, 2017 681.99 699.58 672.94 695.28 0 +18.51(+2.74%)
Jun 07, 2017 679.15 684.15 671.12 676.77 0 -2.05(-0.30%)
Jun 06, 2017 666.84 682.80 662.24 678.82 0 +11.45(+1.72%)
Jun 05, 2017 661.51 672.51 658.96 667.37 0 +3.22(+0.48%)
Jun 02, 2017 666.29 669.79 655.31 664.15 0 -5.94(-0.89%)
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.