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 (%)
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%)
Feb 01, 2017 797.88 808.69 785.98 805.50 0 +9.57(+1.20%)
Jan 31, 2017 796.39 803.65 785.26 795.93 0 +6.60(+0.84%)
Jan 30, 2017 784.67 793.84 777.12 789.33 0 -4.18(-0.53%)
Jan 27, 2017 775.29 799.82 771.62 793.51 0 +16.32(+2.10%)
Jan 26, 2017 788.28 800.38 769.50 777.19 0 -21.62(-2.71%)
Jan 25, 2017 783.76 802.53 770.14 798.81 0 +1.13(+0.14%)
Jan 24, 2017 777.11 799.50 773.44 797.68 0 +37.42(+4.92%)
Jan 23, 2017 757.15 761.42 749.63 760.26 0 +12.25(+1.64%)
Jan 20, 2017 742.32 753.90 739.38 748.01 0 +6.77(+0.91%)
Jan 19, 2017 740.76 748.33 733.64 741.25 0 -1.01(-0.14%)
Jan 18, 2017 732.73 749.60 729.85 742.25 0 +12.34(+1.69%)
Jan 17, 2017 732.83 739.51 725.68 729.91 0 -5.45(-0.74%)
Jan 13, 2017 735.36 735.36 735.36 735.36 0 +5.32(+0.73%)
Jan 12, 2017 725.93 739.60 715.57 730.04 0 +4.52(+0.62%)
Jan 11, 2017 726.62 734.63 712.48 725.52 0 -0.82(-0.11%)
Jan 10, 2017 723.42 732.69 717.39 726.34 0 +26.35(+3.76%)
Jan 09, 2017 705.92 709.55 696.74 699.99 0 -7.24(-1.02%)
Jan 06, 2017 702.77 710.32 697.03 707.23 0 +5.35(+0.76%)
Jan 05, 2017 703.65 717.96 694.35 701.88 0 -3.90(-0.55%)
Jan 04, 2017 682.34 706.48 679.85 705.78 0 +31.70(+4.70%)
Jan 03, 2017 667.65 677.45 663.59 674.08 0 +15.87(+2.41%)
Dec 30, 2016 658.21 658.21 658.21 658.21 0 -6.44(-0.97%)
Dec 29, 2016 669.69 672.53 658.98 664.65 0 -4.00(-0.60%)
Dec 28, 2016 678.46 682.58 666.04 668.66 0 -3.69(-0.55%)
Dec 27, 2016 675.12 680.83 668.54 672.35 0 +1.63(+0.24%)
Dec 23, 2016 670.71 670.71 670.71 670.71 0 +1.77(+0.26%)
Dec 22, 2016 679.99 684.92 664.98 668.95 0 -9.48(-1.40%)
Dec 21, 2016 682.62 685.02 673.96 678.43 0 -1.51(-0.22%)
Dec 20, 2016 663.41 682.81 659.26 679.94 0 +19.32(+2.92%)
Dec 19, 2016 667.82 675.39 654.22 660.62 0 -13.36(-1.98%)
Dec 16, 2016 690.70 693.09 673.08 673.99 0 -22.79(-3.27%)
Dec 15, 2016 686.14 705.94 681.31 696.77 0 +0.46(+0.07%)
Dec 14, 2016 699.35 713.19 691.80 696.31 0 -8.99(-1.27%)
Dec 13, 2016 720.70 726.57 689.55 705.30 0 -20.44(-2.82%)
Dec 12, 2016 740.89 742.17 722.78 725.74 0 -12.12(-1.64%)
Dec 09, 2016 737.53 744.24 730.23 737.85 0 +3.17(+0.43%)
Dec 08, 2016 732.87 739.32 721.46 734.68 0 +8.52(+1.17%)
Dec 07, 2016 735.68 740.42 714.52 726.17 0 -3.57(-0.49%)
Dec 06, 2016 719.39 731.71 716.34 729.74 0 +4.72(+0.65%)
Dec 05, 2016 719.71 727.42 713.46 725.02 0 +17.80(+2.52%)
Dec 02, 2016 697.58 711.79 694.31 707.22 0 +6.67(+0.95%)
Dec 01, 2016 708.17 718.85 697.18 700.55 0 -2.27(-0.32%)
Nov 30, 2016 703.05 710.76 692.27 702.82 0 +13.22(+1.92%)
Nov 29, 2016 692.03 700.50 679.22 689.60 0 -22.86(-3.21%)
Nov 28, 2016 719.08 722.16 707.86 712.46 0 -10.22(-1.41%)
Nov 25, 2016 727.10 729.25 713.97 722.68 0 -0.52(-0.07%)
Nov 23, 2016 723.20 723.20 723.20 723.20 0 +23.42(+3.35%)
Nov 22, 2016 689.54 701.11 684.32 699.78 0 +22.16(+3.27%)
Nov 21, 2016 674.66 682.18 669.12 677.62 0 +16.30(+2.47%)
Nov 18, 2016 656.34 665.30 651.34 661.32 0 -0.64(-0.10%)
Nov 17, 2016 668.25 680.28 656.66 661.96 0 -1.68(-0.25%)
Nov 16, 2016 661.74 672.16 654.58 663.64 0 -10.06(-1.49%)
Nov 15, 2016 665.40 678.63 660.11 673.70 0 -8.15(-1.20%)
Nov 14, 2016 681.10 685.68 668.85 681.85 0 +3.70(+0.55%)
Nov 11, 2016 703.51 708.97 646.17 678.14 0 -9.12(-1.33%)
Nov 10, 2016 639.78 696.99 637.90 687.26 0 +65.33(+10.50%)
Nov 09, 2016 611.74 629.31 607.47 621.93 0 +27.91(+4.70%)
Nov 08, 2016 570.92 596.23 568.23 594.02 0 +23.26(+4.07%)
Nov 07, 2016 568.40 573.86 562.21 570.76 0 +13.56(+2.43%)
Nov 04, 2016 542.36 562.58 537.98 557.20 0 +11.96(+2.19%)
Nov 03, 2016 547.64 554.46 542.75 545.24 0 +0.88(+0.16%)
Nov 02, 2016 560.64 567.66 544.00 544.36 0 -20.88(-3.69%)
Nov 01, 2016 578.65 580.76 561.22 565.24 0 -8.13(-1.42%)
Oct 31, 2016 565.29 576.40 562.55 573.37 0 +11.27(+2.01%)
Oct 28, 2016 563.76 573.62 556.98 562.10 0 -1.04(-0.18%)
Oct 27, 2016 562.19 567.78 556.56 563.14 0 +3.04(+0.54%)
Oct 26, 2016 553.57 563.79 549.73 560.11 0 +1.21(+0.22%)
Oct 25, 2016 556.75 572.79 552.99 558.90 0 +9.74(+1.77%)
Oct 24, 2016 548.09 551.30 540.40 549.16 0 +6.01(+1.11%)
Oct 21, 2016 543.96 551.42 541.14 543.15 0 -7.09(-1.29%)
Oct 20, 2016 537.64 551.97 531.36 550.24 0 +7.28(+1.34%)
Oct 19, 2016 530.48 545.96 523.82 542.96 0 +15.30(+2.90%)
Oct 18, 2016 529.52 531.25 518.42 527.66 0 +6.14(+1.18%)
Oct 17, 2016 516.68 525.46 515.35 521.52 0 +4.08(+0.79%)
Oct 14, 2016 524.55 530.45 514.71 517.44 0 -3.01(-0.58%)
Oct 13, 2016 512.67 523.05 507.40 520.45 0 -11.80(-2.22%)
Oct 12, 2016 523.01 536.00 521.88 532.25 0 +9.26(+1.77%)
Oct 11, 2016 534.12 535.51 520.57 523.00 0 -13.29(-2.48%)
Oct 10, 2016 534.37 542.07 531.63 536.29 0 +8.17(+1.55%)
Oct 07, 2016 528.57 528.57 523.86 528.12 0 -5.23(-0.98%)
Oct 06, 2016 535.71 542.96 531.39 533.34 0 -9.09(-1.68%)
Oct 05, 2016 531.51 545.31 530.83 542.43 0 +12.80(+2.42%)
Oct 04, 2016 538.76 540.99 526.46 529.63 0 +3.35(+0.64%)
Sep 26, 2016 531.76 535.89 525.27 526.28 0 -4.61(-0.87%)
Sep 23, 2016 536.95 543.47 529.38 530.90 0 -9.74(-1.80%)
Sep 22, 2016 541.43 549.92 536.51 540.64 0 +8.68(+1.63%)
Sep 21, 2016 521.13 533.32 517.96 531.95 0 +17.07(+3.32%)
Sep 20, 2016 515.88 519.52 509.54 514.88 0 -0.13(-0.03%)
Sep 19, 2016 520.05 522.50 510.55 515.01 0 +3.39(+0.66%)
Sep 16, 2016 502.73 515.52 500.61 511.62 0 +0.83(+0.16%)
Sep 15, 2016 509.19 517.20 501.31 510.79 0 +1.37(+0.27%)
Sep 14, 2016 513.82 518.98 504.27 509.42 0 -4.20(-0.82%)
Sep 13, 2016 525.40 526.12 507.78 513.62 0 -23.62(-4.40%)
Sep 12, 2016 509.43 539.37 506.09 537.25 0 +19.98(+3.86%)
Sep 09, 2016 528.88 530.28 515.10 517.26 0 -17.07(-3.19%)
Sep 08, 2016 534.16 537.72 526.00 534.33 0 +1.03(+0.19%)
Sep 07, 2016 539.59 543.26 530.31 533.30 0 -9.00(-1.66%)
Sep 06, 2016 536.01 544.31 534.16 542.30 0 +6.97(+1.30%)
Sep 02, 2016 535.33 535.33 535.33 535.33 0 +5.62(+1.06%)
Sep 01, 2016 528.94 533.53 523.40 529.71 0 +1.78(+0.34%)
Aug 31, 2016 529.53 535.64 523.32 527.93 0 -6.33(-1.18%)
Aug 30, 2016 543.35 545.24 530.11 534.26 0 -10.24(-1.88%)
Aug 29, 2016 539.37 547.75 538.87 544.50 0 +3.21(+0.59%)
Aug 26, 2016 550.96 563.79 539.62 541.29 0 -1.50(-0.28%)
Aug 25, 2016 538.17 547.06 533.79 542.80 0 +3.94(+0.73%)
Aug 24, 2016 557.04 558.78 538.00 538.86 0 -21.84(-3.90%)
Aug 23, 2016 562.41 568.78 557.39 560.70 0 +2.65(+0.48%)
Aug 22, 2016 550.11 559.70 544.72 558.05 0 +1.90(+0.34%)
Aug 19, 2016 558.31 560.94 552.47 556.14 0 -7.98(-1.42%)
Aug 18, 2016 564.02 566.30 558.98 564.13 0 +6.01(+1.08%)
Aug 17, 2016 555.32 559.44 549.29 558.12 0 -0.17(-0.03%)
Aug 16, 2016 565.48 566.36 557.10 558.29 0 -2.70(-0.48%)
Aug 15, 2016 556.63 566.63 555.75 560.99 0 +7.83(+1.41%)
Aug 12, 2016 552.87 560.36 545.17 553.16 0 -4.44(-0.80%)
Aug 11, 2016 557.87 563.06 552.58 557.60 0 +2.25(+0.41%)
Aug 10, 2016 565.32 569.65 552.10 555.34 0 -1.32(-0.24%)
Aug 09, 2016 558.99 567.11 554.69 556.67 0 -3.28(-0.59%)
Aug 08, 2016 568.49 575.55 559.20 559.95 0 -2.08(-0.37%)
Aug 05, 2016 570.10 572.14 555.50 562.03 0 -6.71(-1.18%)
Aug 04, 2016 566.20 576.33 565.15 568.74 0 -1.58(-0.28%)
Aug 03, 2016 553.89 573.88 549.08 570.32 0 +10.62(+1.90%)
Aug 02, 2016 560.13 567.79 550.97 559.69 0 +3.89(+0.70%)
Aug 01, 2016 571.80 572.82 552.69 555.80 0 -14.88(-2.61%)
Jul 29, 2016 567.72 574.52 559.90 570.68 0 -1.04(-0.18%)
Jul 28, 2016 580.65 585.16 568.07 571.72 0 -8.77(-1.51%)
Jul 27, 2016 581.04 597.32 573.74 580.49 0 +4.92(+0.85%)
Jul 26, 2016 550.50 578.91 544.88 575.57 0 +9.70(+1.71%)
Jul 25, 2016 570.86 571.21 557.49 565.87 0 -5.12(-0.90%)
Jul 22, 2016 573.08 576.78 562.62 570.99 0 -10.57(-1.82%)
Jul 21, 2016 574.61 584.03 570.97 581.57 0 +11.45(+2.01%)
Jul 20, 2016 564.46 573.38 555.03 570.11 0 -1.70(-0.30%)
Jul 19, 2016 579.61 582.68 569.28 571.81 0 -15.07(-2.57%)
Jul 18, 2016 579.70 587.64 571.83 586.88 0 +1.32(+0.22%)
Jul 15, 2016 586.17 592.37 581.32 585.57 0 +0.58(+0.10%)
Jul 14, 2016 589.87 594.18 579.30 584.98 0 -2.14(-0.36%)
Jul 13, 2016 581.62 588.63 574.02 587.13 0 +6.20(+1.07%)
Jul 12, 2016 569.04 587.13 564.24 580.93 0 +23.89(+4.29%)
Jul 11, 2016 551.37 561.76 549.78 557.04 0 +11.18(+2.05%)
Jul 08, 2016 545.86 540.57 533.54 545.86 0 +15.84(+2.99%)
Jul 07, 2016 538.95 547.57 526.93 530.02 0 -4.32(-0.81%)
Jul 06, 2016 534.34 534.34 534.34 534.34 0 +5.24(+0.99%)
Jul 05, 2016 547.50 549.14 524.38 529.10 0 -27.01(-4.86%)
Jul 01, 2016 556.11 556.11 556.11 556.11 0 -3.27(-0.58%)
Jun 30, 2016 548.40 560.17 542.12 559.38 0 +14.74(+2.71%)
Jun 29, 2016 547.60 553.52 542.15 544.64 0 +6.18(+1.15%)
Jun 28, 2016 532.96 544.04 530.15 538.46 0 +17.65(+3.39%)
Jun 27, 2016 525.73 530.54 511.75 520.82 0 -9.40(-1.77%)
Jun 24, 2016 543.43 559.42 528.67 530.22 0 -52.73(-9.05%)
Jun 23, 2016 577.30 586.23 572.62 582.94 0 +15.02(+2.65%)
Jun 22, 2016 575.85 578.80 564.26 567.92 0 -1.50(-0.26%)
Jun 21, 2016 564.55 571.54 556.21 569.43 0 +1.07(+0.19%)
Jun 20, 2016 564.24 578.14 561.95 568.36 0 +14.64(+2.64%)
Jun 17, 2016 547.57 559.79 545.40 553.71 0 +12.63(+2.33%)
Jun 16, 2016 538.26 542.17 528.06 541.08 0 -5.47(-1.00%)
Jun 15, 2016 539.19 556.34 536.90 546.56 0 +20.21(+3.84%)
Jun 14, 2016 532.16 536.67 516.34 526.35 0 -9.13(-1.70%)
Jun 13, 2016 532.65 543.99 531.34 535.47 0 +0.79(+0.15%)
Jun 10, 2016 536.95 542.28 530.90 534.69 0 -9.91(-1.82%)
Jun 09, 2016 553.19 553.57 540.59 544.60 0 -19.38(-3.44%)
Jun 08, 2016 567.89 575.63 563.44 563.98 0 +9.11(+1.64%)
Jun 07, 2016 558.40 563.15 551.15 554.88 0 -11.96(-2.11%)
Jun 06, 2016 556.99 568.06 556.21 566.83 0 +16.79(+3.05%)
Jun 03, 2016 551.70 560.80 543.66 550.04 0 +8.87(+1.64%)
Jun 02, 2016 531.89 543.14 528.74 541.17 0 +3.73(+0.69%)
Jun 01, 2016 533.73 542.91 522.56 537.44 0 -7.46(-1.37%)
May 31, 2016 552.22 563.83 543.45 544.90 0 -7.68(-1.39%)
May 27, 2016 552.58 552.58 552.58 552.58 0 -3.71(-0.67%)
May 26, 2016 571.69 576.54 554.01 556.29 0 -7.05(-1.25%)
May 25, 2016 556.72 566.27 547.81 563.33 0 +14.17(+2.58%)
May 24, 2016 557.95 562.38 542.85 549.17 0 -6.29(-1.13%)
May 23, 2016 542.68 559.51 539.13 555.46 0 +5.44(+0.99%)
May 20, 2016 556.77 564.37 544.87 550.02 0 -1.03(-0.19%)
May 19, 2016 534.92 552.95 528.80 551.04 0 +8.45(+1.56%)
May 18, 2016 558.81 564.70 537.13 542.60 0 -25.79(-4.54%)
May 17, 2016 560.88 579.07 554.62 568.39 0 +9.54(+1.71%)
May 16, 2016 553.30 569.04 551.82 558.85 0 +14.13(+2.59%)
May 13, 2016 562.15 569.65 540.17 544.73 0 -19.33(-3.43%)
May 12, 2016 579.04 585.40 557.72 564.05 0 -10.59(-1.84%)
May 11, 2016 564.97 586.12 563.87 574.64 0 +13.14(+2.34%)
May 10, 2016 559.53 563.89 549.12 561.50 0 +8.90(+1.61%)
May 09, 2016 568.77 569.69 544.62 552.61 0 -33.78(-5.76%)
May 06, 2016 569.07 594.53 568.41 586.39 0 +11.98(+2.09%)
May 05, 2016 595.10 598.64 567.50 574.40 0 -11.81(-2.01%)
May 04, 2016 593.39 605.55 580.22 586.21 0 -8.76(-1.47%)
May 03, 2016 612.23 616.62 589.94 594.97 0 -31.75(-5.07%)
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.