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

Copper Sector (CIX: MSECTOR131 )

378.98 -13.78 (-3.51%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 31, 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 (%)
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%)
Nov 01, 2018 703.21 732.04 698.18 723.23 0 +31.60(+4.57%)
Oct 31, 2018 677.17 695.87 672.00 691.63 0 +22.39(+3.35%)
Oct 30, 2018 651.80 673.56 645.65 669.24 0 +16.27(+2.49%)
Oct 29, 2018 688.94 692.81 647.09 652.97 0 -24.91(-3.68%)
Oct 26, 2018 652.13 683.29 650.57 677.88 0 +112.66(+19.93%)
Oct 25, 2018 524.85 565.22 524.85 565.22 0 -80.75(-12.50%)
Oct 24, 2018 682.11 695.72 643.14 645.97 0 -34.28(-5.04%)
Oct 23, 2018 683.57 686.22 665.72 680.24 0 -20.19(-2.88%)
Oct 22, 2018 706.83 710.44 693.41 700.43 0 -2.10(-0.30%)
Oct 19, 2018 725.49 731.46 699.25 702.54 0 -21.30(-2.94%)
Oct 18, 2018 738.62 747.72 721.81 723.83 0 -26.31(-3.51%)
Oct 17, 2018 759.05 763.91 746.55 750.14 0 -6.77(-0.89%)
Oct 16, 2018 761.74 767.13 747.84 756.91 0 -4.50(-0.59%)
Oct 15, 2018 759.84 772.16 757.75 761.41 0 +4.70(+0.62%)
Oct 12, 2018 788.03 790.44 753.69 756.71 0 -18.99(-2.45%)
Oct 11, 2018 751.37 781.17 748.19 775.70 0 +22.82(+3.03%)
Oct 10, 2018 765.60 767.01 741.63 752.87 0 -19.00(-2.46%)
Oct 09, 2018 775.25 781.18 763.21 771.87 0 -6.63(-0.85%)
Oct 08, 2018 768.65 783.32 762.48 778.51 0 +2.96(+0.38%)
Oct 05, 2018 779.32 781.79 764.31 775.55 0 -11.67(-1.48%)
Oct 04, 2018 808.98 813.60 782.42 787.22 0 -17.82(-2.21%)
Oct 03, 2018 805.35 816.56 797.27 805.04 0 +1.67(+0.21%)
Oct 02, 2018 797.97 811.87 795.38 803.37 0 +7.94(+1.00%)
Oct 01, 2018 798.82 801.87 783.71 795.42 0 -4.34(-0.54%)
Sep 28, 2018 800.77 810.17 797.22 799.76 0 -2.73(-0.34%)
Sep 27, 2018 799.59 805.57 790.00 802.50 0 -5.52(-0.68%)
Sep 26, 2018 813.20 824.89 805.19 808.02 0 -13.31(-1.62%)
Sep 25, 2018 817.81 825.05 808.89 821.33 0 +8.20(+1.01%)
Sep 24, 2018 828.31 833.74 811.74 813.12 0 -16.00(-1.93%)
Sep 21, 2018 830.13 839.15 821.78 829.12 0 +14.87(+1.83%)
Sep 20, 2018 816.97 825.39 805.79 814.25 0 +12.25(+1.53%)
Sep 19, 2018 788.24 813.74 786.33 802.00 0 +10.86(+1.37%)
Sep 18, 2018 794.47 800.63 785.63 791.15 0 +11.06(+1.42%)
Sep 17, 2018 784.88 792.92 777.83 780.09 0 -3.08(-0.39%)
Sep 14, 2018 781.81 791.29 776.87 783.17 0 +3.52(+0.45%)
Sep 13, 2018 795.33 802.72 772.84 779.65 0 -0.80(-0.10%)
Sep 12, 2018 759.22 788.24 756.27 780.45 0 +24.45(+3.23%)
Sep 11, 2018 751.02 760.42 731.70 756.00 0 -5.59(-0.73%)
Sep 10, 2018 771.66 774.55 760.81 761.58 0 -5.79(-0.76%)
Sep 07, 2018 778.59 785.06 763.02 767.38 0 -19.01(-2.42%)
Sep 06, 2018 803.01 810.67 782.92 786.38 0 -9.85(-1.24%)
Sep 05, 2018 793.79 800.48 784.43 796.23 0 +3.59(+0.45%)
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.