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 (%)
Feb 28, 2020 569.68 603.33 564.58 601.07 0 +4.89(+0.82%)
Feb 27, 2020 608.33 620.43 591.45 596.18 0 -30.40(-4.85%)
Feb 26, 2020 637.66 644.74 622.99 626.57 0 -7.87(-1.24%)
Feb 25, 2020 662.88 664.90 631.16 634.45 0 -24.61(-3.73%)
Feb 24, 2020 657.29 662.57 645.61 659.06 0 -31.95(-4.62%)
Feb 21, 2020 692.79 695.53 679.84 691.01 0 -6.45(-0.92%)
Feb 20, 2020 698.85 715.91 695.09 697.46 0 -5.34(-0.76%)
Feb 19, 2020 694.04 705.48 691.64 702.80 0 +10.12(+1.46%)
Feb 18, 2020 695.96 699.48 683.30 692.69 0 -17.82(-2.51%)
Feb 14, 2020 716.88 722.44 700.10 710.51 0 -8.75(-1.22%)
Feb 13, 2020 719.01 723.23 710.91 719.26 0 -1.04(-0.14%)
Feb 12, 2020 723.26 727.30 711.13 720.30 0 +12.09(+1.71%)
Feb 11, 2020 705.61 722.84 702.11 708.21 0 +13.04(+1.88%)
Feb 10, 2020 686.87 698.43 681.10 695.17 0 +3.75(+0.54%)
Feb 07, 2020 697.61 701.67 686.83 691.43 0 -20.89(-2.93%)
Feb 06, 2020 725.40 727.32 708.30 712.31 0 -8.22(-1.14%)
Feb 05, 2020 725.17 732.48 709.22 720.54 0 +9.89(+1.39%)
Feb 04, 2020 697.40 713.34 695.35 710.65 0 +33.04(+4.88%)
Feb 03, 2020 671.99 681.95 665.84 677.61 0 +12.38(+1.86%)
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%)
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.