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 (%)
Dec 30, 2016 658.21 658.21 658.21 658.21 0 -6.44(-0.97%)
Dec 29, 2016 669.69 672.53 658.98 664.65 0 -4.00(-0.60%)
Dec 28, 2016 678.46 682.58 666.04 668.66 0 -3.69(-0.55%)
Dec 27, 2016 675.12 680.83 668.54 672.35 0 +1.63(+0.24%)
Dec 23, 2016 670.71 670.71 670.71 670.71 0 +1.77(+0.26%)
Dec 22, 2016 679.99 684.92 664.98 668.95 0 -9.48(-1.40%)
Dec 21, 2016 682.62 685.02 673.96 678.43 0 -1.51(-0.22%)
Dec 20, 2016 663.41 682.81 659.26 679.94 0 +19.32(+2.92%)
Dec 19, 2016 667.82 675.39 654.22 660.62 0 -13.36(-1.98%)
Dec 16, 2016 690.70 693.09 673.08 673.99 0 -22.79(-3.27%)
Dec 15, 2016 686.14 705.94 681.31 696.77 0 +0.46(+0.07%)
Dec 14, 2016 699.35 713.19 691.80 696.31 0 -8.99(-1.27%)
Dec 13, 2016 720.70 726.57 689.55 705.30 0 -20.44(-2.82%)
Dec 12, 2016 740.89 742.17 722.78 725.74 0 -12.12(-1.64%)
Dec 09, 2016 737.53 744.24 730.23 737.85 0 +3.17(+0.43%)
Dec 08, 2016 732.87 739.32 721.46 734.68 0 +8.52(+1.17%)
Dec 07, 2016 735.68 740.42 714.52 726.17 0 -3.57(-0.49%)
Dec 06, 2016 719.39 731.71 716.34 729.74 0 +4.72(+0.65%)
Dec 05, 2016 719.71 727.42 713.46 725.02 0 +17.80(+2.52%)
Dec 02, 2016 697.58 711.79 694.31 707.22 0 +6.67(+0.95%)
Dec 01, 2016 708.17 718.85 697.18 700.55 0 -2.27(-0.32%)
Nov 30, 2016 703.05 710.76 692.27 702.82 0 +13.22(+1.92%)
Nov 29, 2016 692.03 700.50 679.22 689.60 0 -22.86(-3.21%)
Nov 28, 2016 719.08 722.16 707.86 712.46 0 -10.22(-1.41%)
Nov 25, 2016 727.10 729.25 713.97 722.68 0 -0.52(-0.07%)
Nov 23, 2016 723.20 723.20 723.20 723.20 0 +23.42(+3.35%)
Nov 22, 2016 689.54 701.11 684.32 699.78 0 +22.16(+3.27%)
Nov 21, 2016 674.66 682.18 669.12 677.62 0 +16.30(+2.47%)
Nov 18, 2016 656.34 665.30 651.34 661.32 0 -0.64(-0.10%)
Nov 17, 2016 668.25 680.28 656.66 661.96 0 -1.68(-0.25%)
Nov 16, 2016 661.74 672.16 654.58 663.64 0 -10.06(-1.49%)
Nov 15, 2016 665.40 678.63 660.11 673.70 0 -8.15(-1.20%)
Nov 14, 2016 681.10 685.68 668.85 681.85 0 +3.70(+0.55%)
Nov 11, 2016 703.51 708.97 646.17 678.14 0 -9.12(-1.33%)
Nov 10, 2016 639.78 696.99 637.90 687.26 0 +65.33(+10.50%)
Nov 09, 2016 611.74 629.31 607.47 621.93 0 +27.91(+4.70%)
Nov 08, 2016 570.92 596.23 568.23 594.02 0 +23.26(+4.07%)
Nov 07, 2016 568.40 573.86 562.21 570.76 0 +13.56(+2.43%)
Nov 04, 2016 542.36 562.58 537.98 557.20 0 +11.96(+2.19%)
Nov 03, 2016 547.64 554.46 542.75 545.24 0 +0.88(+0.16%)
Nov 02, 2016 560.64 567.66 544.00 544.36 0 -20.88(-3.69%)
Nov 01, 2016 578.65 580.76 561.22 565.24 0 -8.13(-1.42%)
Oct 31, 2016 565.29 576.40 562.55 573.37 0 +11.27(+2.01%)
Oct 28, 2016 563.76 573.62 556.98 562.10 0 -1.04(-0.18%)
Oct 27, 2016 562.19 567.78 556.56 563.14 0 +3.04(+0.54%)
Oct 26, 2016 553.57 563.79 549.73 560.11 0 +1.21(+0.22%)
Oct 25, 2016 556.75 572.79 552.99 558.90 0 +9.74(+1.77%)
Oct 24, 2016 548.09 551.30 540.40 549.16 0 +6.01(+1.11%)
Oct 21, 2016 543.96 551.42 541.14 543.15 0 -7.09(-1.29%)
Oct 20, 2016 537.64 551.97 531.36 550.24 0 +7.28(+1.34%)
Oct 19, 2016 530.48 545.96 523.82 542.96 0 +15.30(+2.90%)
Oct 18, 2016 529.52 531.25 518.42 527.66 0 +6.14(+1.18%)
Oct 17, 2016 516.68 525.46 515.35 521.52 0 +4.08(+0.79%)
Oct 14, 2016 524.55 530.45 514.71 517.44 0 -3.01(-0.58%)
Oct 13, 2016 512.67 523.05 507.40 520.45 0 -11.80(-2.22%)
Oct 12, 2016 523.01 536.00 521.88 532.25 0 +9.26(+1.77%)
Oct 11, 2016 534.12 535.51 520.57 523.00 0 -13.29(-2.48%)
Oct 10, 2016 534.37 542.07 531.63 536.29 0 +8.17(+1.55%)
Oct 07, 2016 528.57 528.57 523.86 528.12 0 -5.23(-0.98%)
Oct 06, 2016 535.71 542.96 531.39 533.34 0 -9.09(-1.68%)
Oct 05, 2016 531.51 545.31 530.83 542.43 0 +12.80(+2.42%)
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.