Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Copper Sector (CIX: MSECTOR131 )

372.09 +20.67 (+5.88%)
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 (%)
Oct 30, 2020 944.34 955.72 931.24 943.72 0 -5.14(-0.54%)
Oct 29, 2020 919.41 953.38 916.22 948.86 0 +24.64(+2.67%)
Oct 28, 2020 922.02 936.72 903.45 924.23 0 -22.91(-2.42%)
Oct 27, 2020 934.49 958.71 929.00 947.14 0 +14.50(+1.56%)
Oct 26, 2020 943.77 955.49 920.79 932.64 0 -28.30(-2.95%)
Oct 23, 2020 945.90 970.05 937.13 960.94 0 +19.57(+2.08%)
Oct 22, 2020 922.38 947.37 914.31 941.37 0 +16.24(+1.76%)
Oct 21, 2020 925.33 947.33 919.88 925.13 0 +7.02(+0.76%)
Oct 20, 2020 905.83 929.55 900.07 918.11 0 +24.66(+2.76%)
Oct 19, 2020 900.62 921.85 890.23 893.46 0 -0.96(-0.11%)
Oct 16, 2020 900.91 904.10 890.73 894.41 0 -1.62(-0.18%)
Oct 15, 2020 870.03 901.86 868.62 896.04 0 +9.05(+1.02%)
Oct 14, 2020 872.71 891.91 862.76 886.99 0 +5.40(+0.61%)
Oct 13, 2020 881.46 891.19 870.68 881.59 0 -4.00(-0.45%)
Oct 12, 2020 892.21 895.64 878.99 885.60 0 -8.34(-0.93%)
Oct 09, 2020 896.46 900.49 882.97 893.94 0 +14.42(+1.64%)
Oct 08, 2020 882.88 891.89 870.28 879.51 0 +4.20(+0.48%)
Oct 07, 2020 857.14 889.07 854.22 875.31 0 +39.25(+4.69%)
Oct 06, 2020 861.85 868.03 834.07 836.06 0 -22.61(-2.63%)
Oct 05, 2020 842.16 867.01 841.10 858.67 0 +21.35(+2.55%)
Oct 02, 2020 801.01 846.76 799.92 837.31 0 +20.75(+2.54%)
Oct 01, 2020 829.51 834.95 807.69 816.56 0 -9.96(-1.20%)
Sep 30, 2020 817.05 832.52 813.72 826.52 0 +15.30(+1.89%)
Sep 29, 2020 823.81 829.45 810.46 811.22 0 -15.85(-1.92%)
Sep 28, 2020 828.15 837.88 817.32 827.07 0 +16.37(+2.02%)
Sep 25, 2020 802.89 814.31 794.01 810.70 0 -1.49(-0.18%)
Sep 24, 2020 791.34 823.51 784.05 812.19 0 +16.66(+2.09%)
Sep 23, 2020 823.82 828.47 793.46 795.54 0 -33.49(-4.04%)
Sep 22, 2020 835.50 839.09 818.28 829.03 0 +1.86(+0.22%)
Sep 21, 2020 846.29 848.82 810.04 827.17 0 -39.63(-4.57%)
Sep 18, 2020 877.54 887.27 863.30 866.79 0 -7.50(-0.86%)
Sep 17, 2020 857.48 879.75 850.25 874.30 0 +7.80(+0.90%)
Sep 16, 2020 868.17 883.13 855.90 866.50 0 +4.67(+0.54%)
Sep 15, 2020 873.28 878.42 859.98 861.82 0 +0.52(+0.06%)
Sep 14, 2020 866.40 871.22 857.90 861.30 0 +6.91(+0.81%)
Sep 11, 2020 843.01 861.58 838.50 854.39 0 +24.85(+3.00%)
Sep 10, 2020 852.28 858.91 826.28 829.54 0 -22.64(-2.66%)
Sep 09, 2020 847.57 862.09 842.68 852.18 0 +18.67(+2.24%)
Sep 08, 2020 832.55 846.54 816.40 833.51 0 -19.12(-2.24%)
Sep 04, 2020 847.28 861.55 824.55 852.64 0 +14.20(+1.69%)
Sep 03, 2020 853.22 855.40 818.07 838.44 0 -29.90(-3.44%)
Sep 02, 2020 874.33 876.91 853.95 868.34 0 -3.81(-0.44%)
Sep 01, 2020 860.84 879.97 854.20 872.15 0 +16.56(+1.94%)
Aug 31, 2020 866.28 868.31 852.02 855.59 0 -2.84(-0.33%)
Aug 28, 2020 840.24 862.94 834.16 858.43 0 +34.69(+4.21%)
Aug 27, 2020 842.35 846.82 818.77 823.74 0 -11.11(-1.33%)
Aug 26, 2020 815.74 836.82 813.76 834.85 0 +21.16(+2.60%)
Aug 25, 2020 822.24 824.50 808.37 813.70 0 -5.38(-0.66%)
Aug 24, 2020 817.27 824.06 806.25 819.08 0 +13.04(+1.62%)
Aug 21, 2020 807.56 812.07 800.09 806.04 0 -12.85(-1.57%)
Aug 20, 2020 811.66 821.52 804.76 818.88 0 -7.08(-0.86%)
Aug 19, 2020 821.60 841.18 817.18 825.96 0 +10.34(+1.27%)
Aug 18, 2020 816.14 831.42 812.83 815.62 0 +12.31(+1.53%)
Aug 17, 2020 805.64 817.06 798.85 803.31 0 +12.78(+1.62%)
Aug 14, 2020 787.37 793.50 781.71 790.53 0 +3.54(+0.45%)
Aug 13, 2020 790.19 804.53 780.84 786.99 0 -9.05(-1.14%)
Aug 12, 2020 799.96 806.20 790.93 796.04 0 +9.75(+1.24%)
Aug 11, 2020 806.24 809.30 783.05 786.29 0 -22.47(-2.78%)
Aug 10, 2020 799.45 813.13 796.36 808.75 0 +17.27(+2.18%)
Aug 07, 2020 801.43 804.70 779.52 791.49 0 -23.62(-2.90%)
Aug 06, 2020 798.80 824.19 789.85 815.10 0 +19.14(+2.41%)
Aug 05, 2020 776.91 809.79 776.50 795.96 0 +39.80(+5.26%)
Aug 04, 2020 745.57 756.99 728.96 756.16 0 -9.00(-1.18%)
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.