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: 3:44 PM EDT, May 21, 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, 2020 674.51 677.01 660.05 665.23 0 -19.09(-2.79%)
Jan 30, 2020 671.72 685.78 666.89 684.32 0 +2.93(+0.43%)
Jan 29, 2020 688.66 692.55 677.05 681.39 0 -2.85(-0.42%)
Jan 28, 2020 675.00 689.10 665.35 684.24 0 +17.08(+2.56%)
Jan 27, 2020 686.13 688.73 664.79 667.16 0 -39.51(-5.59%)
Jan 24, 2020 718.88 719.62 700.64 706.67 0 -16.65(-2.30%)
Jan 23, 2020 713.54 725.48 693.65 723.32 0 -16.28(-2.20%)
Jan 22, 2020 748.70 752.25 733.14 739.61 0 -5.42(-0.73%)
Jan 21, 2020 762.30 764.82 739.53 745.02 0 -29.43(-3.80%)
Jan 20, 2020 777.12 782.05 768.84 774.45 0 +0.02(+0.00%)
Jan 17, 2020 777.10 782.04 768.82 774.43 0 +4.70(+0.61%)
Jan 16, 2020 779.49 786.57 765.48 769.73 0 -4.23(-0.55%)
Jan 15, 2020 777.03 780.80 766.90 773.96 0 -8.90(-1.14%)
Jan 14, 2020 784.18 795.69 777.66 782.86 0 -6.20(-0.79%)
Jan 13, 2020 765.65 792.07 761.49 789.06 0 +28.23(+3.71%)
Jan 10, 2020 752.94 766.78 752.00 760.84 0 +6.92(+0.92%)
Jan 09, 2020 756.41 760.35 746.26 753.92 0 -0.94(-0.12%)
Jan 08, 2020 752.81 758.71 745.52 754.86 0 +4.77(+0.64%)
Jan 07, 2020 744.64 755.13 741.58 750.09 0 +4.45(+0.60%)
Jan 06, 2020 740.27 748.63 733.67 745.64 0 +1.50(+0.20%)
Jan 03, 2020 753.17 759.24 741.69 744.15 0 -20.76(-2.71%)
Jan 02, 2020 770.95 774.13 760.62 764.91 0 +3.90(+0.51%)
Dec 31, 2019 758.26 762.42 754.46 761.01 0 +2.08(+0.27%)
Dec 30, 2019 761.31 764.57 755.93 758.92 0 -1.18(-0.16%)
Dec 27, 2019 773.23 773.88 758.99 760.11 0 -9.99(-1.30%)
Dec 26, 2019 763.81 770.84 762.01 770.09 0 +9.77(+1.29%)
Dec 24, 2019 761.68 766.32 758.31 760.32 0 +2.11(+0.28%)
Dec 23, 2019 752.17 759.86 750.38 758.20 0 +6.85(+0.91%)
Dec 20, 2019 764.60 766.22 750.31 751.35 0 -12.12(-1.59%)
Dec 19, 2019 761.48 765.06 758.57 763.47 0 +2.92(+0.38%)
Dec 18, 2019 751.28 762.84 749.89 760.55 0 +7.79(+1.03%)
Dec 17, 2019 742.95 758.82 735.18 752.76 0 +8.28(+1.11%)
Dec 16, 2019 760.04 762.82 742.76 744.48 0 -0.71(-0.10%)
Dec 13, 2019 751.53 762.82 740.76 745.20 0 -2.21(-0.30%)
Dec 12, 2019 726.21 750.44 724.07 747.40 0 +12.43(+1.69%)
Dec 11, 2019 718.87 736.58 717.80 734.97 0 +21.14(+2.96%)
Dec 10, 2019 708.81 716.21 705.94 713.83 0 +5.54(+0.78%)
Dec 09, 2019 697.68 712.45 696.31 708.29 0 +14.90(+2.15%)
Dec 06, 2019 693.28 700.96 690.13 693.39 0 +11.44(+1.68%)
Dec 05, 2019 673.29 684.37 670.09 681.95 0 +11.58(+1.73%)
Dec 04, 2019 668.28 681.65 667.15 670.37 0 +11.58(+1.76%)
Dec 03, 2019 663.09 667.93 652.30 658.79 0 -21.92(-3.22%)
Dec 02, 2019 680.61 690.15 672.14 680.71 0 -0.13(-0.02%)
Nov 29, 2019 689.10 691.41 676.17 680.84 0 -9.57(-1.39%)
Nov 28, 2019 687.53 694.47 679.18 690.41 0 +0.00(+0.00%)
Nov 27, 2019 687.53 694.48 679.16 690.41 0 +3.14(+0.46%)
Nov 26, 2019 686.01 693.14 681.39 687.27 0 -0.21(-0.03%)
Nov 25, 2019 681.85 694.25 677.39 687.47 0 +10.62(+1.57%)
Nov 22, 2019 667.20 682.81 664.52 676.86 0 +15.03(+2.27%)
Nov 21, 2019 658.59 666.90 655.08 661.83 0 +1.07(+0.16%)
Nov 20, 2019 668.07 675.35 658.00 660.76 0 -12.19(-1.81%)
Nov 19, 2019 675.37 677.28 659.69 672.96 0 +7.35(+1.10%)
Nov 18, 2019 669.28 673.10 661.12 665.61 0 -8.64(-1.28%)
Nov 15, 2019 666.94 680.19 663.89 674.25 0 +11.87(+1.79%)
Nov 14, 2019 663.67 671.22 656.71 662.38 0 -2.51(-0.38%)
Nov 13, 2019 670.18 679.52 663.34 664.89 0 -9.92(-1.47%)
Nov 12, 2019 681.67 686.41 672.09 674.81 0 -5.64(-0.83%)
Nov 11, 2019 673.10 684.68 666.93 680.45 0 -4.43(-0.65%)
Nov 08, 2019 677.00 687.64 671.63 684.88 0 +2.47(+0.36%)
Nov 07, 2019 668.67 690.27 666.55 682.41 0 +25.14(+3.83%)
Nov 06, 2019 672.40 672.78 653.39 657.26 0 -18.00(-2.67%)
Nov 05, 2019 678.86 691.00 670.81 675.27 0 +1.04(+0.15%)
Nov 04, 2019 667.90 678.84 664.21 674.23 0 +15.24(+2.31%)
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.