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: 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 (%)
Oct 31, 2017 819.66 833.38 814.47 824.64 0 +4.95(+0.60%)
Oct 30, 2017 816.63 830.60 811.85 819.70 0 +0.39(+0.05%)
Oct 27, 2017 818.95 826.25 803.27 819.30 0 -18.85(-2.25%)
Oct 26, 2017 846.28 850.55 834.34 838.15 0 -5.12(-0.61%)
Oct 25, 2017 861.75 868.90 830.17 843.26 0 -17.88(-2.08%)
Oct 24, 2017 846.11 865.30 843.21 861.15 0 +20.18(+2.40%)
Oct 23, 2017 837.44 846.46 831.50 840.96 0 +1.31(+0.16%)
Oct 20, 2017 847.28 852.71 835.95 839.65 0 -1.38(-0.16%)
Oct 19, 2017 836.11 844.56 825.62 841.03 0 -0.02(-0.00%)
Oct 18, 2017 839.45 847.54 832.09 841.06 0 -3.61(-0.43%)
Oct 17, 2017 847.98 850.59 830.87 844.66 0 -10.33(-1.21%)
Oct 16, 2017 853.32 866.71 844.65 855.00 0 +15.56(+1.85%)
Oct 13, 2017 840.00 845.14 834.66 839.43 0 +12.20(+1.47%)
Oct 12, 2017 820.67 831.04 816.72 827.23 0 +8.94(+1.09%)
Oct 11, 2017 814.64 829.45 811.39 818.29 0 +1.43(+0.17%)
Oct 10, 2017 814.88 825.15 809.24 816.86 0 +7.56(+0.93%)
Oct 09, 2017 818.50 822.00 805.25 809.30 0 -8.07(-0.99%)
Oct 06, 2017 821.23 825.95 810.10 817.37 0 -9.71(-1.17%)
Oct 05, 2017 827.03 846.92 820.81 827.08 0 +12.67(+1.56%)
Oct 04, 2017 815.70 822.91 811.21 814.41 0 +0.98(+0.12%)
Oct 03, 2017 799.23 814.80 792.49 813.43 0 +17.70(+2.22%)
Oct 02, 2017 783.66 798.38 778.39 795.73 0 +10.87(+1.38%)
Sep 29, 2017 792.66 795.89 778.61 784.87 0 -6.07(-0.77%)
Sep 28, 2017 772.00 798.27 766.95 790.94 0 +17.28(+2.23%)
Sep 27, 2017 775.01 778.99 763.62 773.66 0 +3.24(+0.42%)
Sep 26, 2017 776.19 782.20 767.89 770.42 0 -1.91(-0.25%)
Sep 25, 2017 773.94 778.56 766.92 772.32 0 -4.28(-0.55%)
Sep 22, 2017 776.54 789.40 770.67 776.60 0 -4.42(-0.57%)
Sep 21, 2017 778.23 789.04 772.38 781.02 0 -5.30(-0.67%)
Sep 20, 2017 801.20 807.08 778.75 786.32 0 -14.11(-1.76%)
Sep 19, 2017 787.73 803.93 780.40 800.43 0 +14.09(+1.79%)
Sep 18, 2017 774.84 789.11 774.62 786.33 0 +13.20(+1.71%)
Sep 15, 2017 767.66 779.82 765.59 773.14 0 +4.60(+0.60%)
Sep 14, 2017 766.73 771.06 756.81 768.53 0 -3.31(-0.43%)
Sep 13, 2017 773.67 780.33 766.54 771.84 0 -14.40(-1.83%)
Sep 12, 2017 786.47 795.59 780.25 786.24 0 -1.61(-0.20%)
Sep 11, 2017 786.13 794.40 782.87 787.86 0 +9.59(+1.23%)
Sep 08, 2017 805.30 805.77 772.36 778.26 0 -34.58(-4.25%)
Sep 07, 2017 813.34 818.91 803.24 812.85 0 +0.14(+0.02%)
Sep 06, 2017 800.73 816.10 797.29 812.70 0 +10.45(+1.30%)
Sep 05, 2017 818.88 827.76 792.22 802.26 0 -13.83(-1.69%)
Sep 01, 2017 810.95 820.61 808.26 816.09 0 +11.82(+1.47%)
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%)
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.