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: 11:59 AM EDT, May 24, 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 (%)
Jan 31, 2019 641.04 659.18 638.32 649.53 0 +5.01(+0.78%)
Jan 30, 2019 626.52 649.81 619.91 644.52 0 +26.69(+4.32%)
Jan 29, 2019 615.72 624.59 609.14 617.83 0 +14.48(+2.40%)
Jan 28, 2019 616.88 620.07 597.21 603.35 0 -23.66(-3.77%)
Jan 25, 2019 617.51 637.02 615.35 627.01 0 +24.42(+4.05%)
Jan 24, 2019 613.02 630.05 596.53 602.59 0 -31.07(-4.90%)
Jan 23, 2019 642.78 646.46 627.93 633.66 0 -8.41(-1.31%)
Jan 22, 2019 641.28 645.24 631.58 642.07 0 -9.69(-1.49%)
Jan 21, 2019 646.51 658.16 643.07 651.76 0 +0.00(+0.00%)
Jan 18, 2019 646.50 658.16 643.09 651.75 0 +12.11(+1.89%)
Jan 17, 2019 625.25 643.93 624.11 639.65 0 +12.26(+1.95%)
Jan 16, 2019 615.00 631.75 612.92 627.38 0 +15.59(+2.55%)
Jan 15, 2019 636.36 644.11 606.71 611.79 0 -17.35(-2.76%)
Jan 14, 2019 617.55 632.26 615.95 629.13 0 +3.23(+0.52%)
Jan 11, 2019 625.32 632.72 616.86 625.91 0 -0.12(-0.02%)
Jan 10, 2019 616.74 627.42 612.64 626.03 0 +0.92(+0.15%)
Jan 09, 2019 619.30 631.55 615.10 625.11 0 +9.02(+1.46%)
Jan 08, 2019 612.33 619.75 605.26 616.09 0 +8.93(+1.47%)
Jan 07, 2019 605.29 618.20 600.01 607.16 0 +5.46(+0.91%)
Jan 04, 2019 582.48 611.71 578.24 601.70 0 +38.33(+6.80%)
Jan 03, 2019 577.32 583.63 556.61 563.38 0 -17.64(-3.04%)
Jan 02, 2019 571.30 588.03 563.19 581.02 0 -4.02(-0.69%)
Dec 31, 2018 584.53 591.07 569.69 585.04 0 +0.46(+0.08%)
Dec 28, 2018 596.34 602.46 579.42 584.59 0 -8.80(-1.48%)
Dec 27, 2018 572.74 593.90 566.23 593.38 0 +8.03(+1.37%)
Dec 26, 2018 566.58 585.45 551.13 585.35 0 +25.13(+4.49%)
Dec 24, 2018 566.98 571.74 555.40 560.22 0 -9.92(-1.74%)
Dec 21, 2018 573.16 584.25 564.20 570.13 0 +0.40(+0.07%)
Dec 20, 2018 579.23 589.67 560.98 569.73 0 -4.96(-0.86%)
Dec 19, 2018 597.51 613.14 566.97 574.69 0 -18.96(-3.19%)
Dec 18, 2018 595.44 611.93 587.63 593.65 0 +0.91(+0.15%)
Dec 17, 2018 598.84 615.14 588.14 592.73 0 -6.54(-1.09%)
Dec 14, 2018 597.63 612.18 588.94 599.27 0 -11.84(-1.94%)
Dec 13, 2018 623.82 627.53 606.08 611.11 0 -2.84(-0.46%)
Dec 12, 2018 614.42 629.86 610.94 613.95 0 +4.13(+0.68%)
Dec 11, 2018 623.54 630.87 600.59 609.82 0 +1.50(+0.25%)
Dec 10, 2018 615.91 620.59 601.97 608.32 0 -8.48(-1.38%)
Dec 07, 2018 623.00 633.37 614.09 616.80 0 -1.03(-0.17%)
Dec 06, 2018 611.01 618.47 595.47 617.84 0 -11.96(-1.90%)
Dec 04, 2018 656.90 662.15 626.85 629.79 0 -24.24(-3.71%)
Dec 03, 2018 671.40 680.51 649.37 654.03 0 +5.87(+0.91%)
Nov 30, 2018 642.38 650.46 633.74 648.17 0 +1.22(+0.19%)
Nov 29, 2018 651.24 659.19 639.12 646.95 0 -5.52(-0.85%)
Nov 28, 2018 632.85 656.48 618.04 652.47 0 +23.82(+3.79%)
Nov 27, 2018 606.43 632.69 603.88 628.64 0 +14.46(+2.35%)
Nov 26, 2018 604.37 634.84 603.49 614.19 0 +5.41(+0.89%)
Nov 23, 2018 644.67 646.00 598.00 608.78 0 -54.00(-8.15%)
Nov 21, 2018 662.78 662.78 662.78 662.78 0 +15.03(+2.32%)
Nov 20, 2018 666.84 670.07 642.01 647.75 0 -30.53(-4.50%)
Nov 19, 2018 694.14 696.85 675.53 678.28 0 -16.69(-2.40%)
Nov 16, 2018 694.47 701.77 685.41 694.97 0 +0.40(+0.06%)
Nov 15, 2018 677.39 703.25 674.13 694.57 0 +16.45(+2.43%)
Nov 14, 2018 667.64 682.82 665.97 678.13 0 +11.70(+1.76%)
Nov 13, 2018 669.93 680.96 658.23 666.42 0 -1.90(-0.28%)
Nov 12, 2018 678.86 684.99 662.70 668.32 0 -16.16(-2.36%)
Nov 09, 2018 691.67 693.86 676.64 684.49 0 -23.82(-3.36%)
Nov 08, 2018 719.49 725.67 704.61 708.30 0 -16.93(-2.33%)
Nov 07, 2018 723.74 730.01 715.83 725.23 0 +3.25(+0.45%)
Nov 06, 2018 715.65 726.68 712.61 721.98 0 +1.02(+0.14%)
Nov 05, 2018 730.77 737.27 711.81 720.96 0 -10.42(-1.42%)
Nov 02, 2018 744.90 750.03 721.75 731.38 0 +8.15(+1.13%)
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.