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 (%)
Jun 30, 2020 661.79 691.98 658.64 688.28 0 +25.75(+3.89%)
Jun 29, 2020 656.40 665.88 651.37 662.53 0 +13.42(+2.07%)
Jun 26, 2020 659.22 664.45 644.99 649.10 0 -13.48(-2.03%)
Jun 25, 2020 643.17 663.60 637.61 662.58 0 +18.95(+2.94%)
Jun 24, 2020 658.08 660.88 638.02 643.63 0 -20.87(-3.14%)
Jun 23, 2020 662.76 671.24 658.24 664.50 0 +14.70(+2.26%)
Jun 22, 2020 645.86 656.66 638.70 649.80 0 +0.51(+0.08%)
Jun 19, 2020 653.34 658.68 636.56 649.29 0 +9.23(+1.44%)
Jun 18, 2020 639.93 648.97 631.05 640.06 0 -10.98(-1.69%)
Jun 17, 2020 651.74 659.65 647.09 651.05 0 +0.38(+0.06%)
Jun 16, 2020 665.33 671.26 638.02 650.66 0 +7.89(+1.23%)
Jun 15, 2020 618.30 648.63 608.29 642.77 0 +1.53(+0.24%)
Jun 12, 2020 649.95 654.09 623.84 641.25 0 +22.19(+3.58%)
Jun 11, 2020 652.54 655.44 614.26 619.06 0 -68.59(-9.97%)
Jun 10, 2020 685.49 696.21 670.41 687.65 0 +5.88(+0.86%)
Jun 09, 2020 666.29 685.78 657.10 681.77 0 +0.17(+0.02%)
Jun 08, 2020 676.90 687.64 665.28 681.60 0 +7.90(+1.17%)
Jun 05, 2020 678.14 696.33 667.50 673.70 0 +23.30(+3.58%)
Jun 04, 2020 647.52 659.05 637.86 650.39 0 +0.65(+0.10%)
Jun 03, 2020 641.83 660.03 637.23 649.75 0 +16.07(+2.54%)
Jun 02, 2020 624.68 642.53 620.78 633.68 0 +16.85(+2.73%)
Jun 01, 2020 603.61 623.50 601.83 616.83 0 +12.04(+1.99%)
May 29, 2020 611.28 614.48 592.66 604.79 0 -5.62(-0.92%)
May 28, 2020 619.52 622.15 606.23 610.42 0 +0.90(+0.15%)
May 27, 2020 609.61 619.26 592.10 609.51 0 +6.91(+1.15%)
May 26, 2020 607.26 611.39 593.08 602.60 0 +18.79(+3.22%)
May 25, 2020 580.69 588.61 576.75 583.81 0 +0.02(+0.00%)
May 22, 2020 580.68 588.59 576.75 583.79 0 -6.24(-1.06%)
May 21, 2020 595.87 601.20 582.34 590.02 0 -10.80(-1.80%)
May 20, 2020 610.10 613.97 597.78 600.83 0 +1.58(+0.26%)
May 19, 2020 598.45 607.41 592.45 599.25 0 +0.82(+0.14%)
May 18, 2020 579.85 605.47 579.34 598.42 0 +46.20(+8.37%)
May 15, 2020 549.00 566.04 544.13 552.23 0 +1.92(+0.35%)
May 14, 2020 533.82 561.29 521.50 550.31 0 +1.84(+0.34%)
May 13, 2020 563.45 566.43 540.06 548.47 0 -13.11(-2.33%)
May 12, 2020 579.73 589.61 560.81 561.58 0 -15.06(-2.61%)
May 11, 2020 570.91 580.88 564.48 576.64 0 -10.20(-1.74%)
May 08, 2020 574.53 589.85 570.00 586.84 0 +23.72(+4.21%)
May 07, 2020 559.88 574.82 551.86 563.12 0 +13.84(+2.52%)
May 06, 2020 560.48 564.01 547.01 549.28 0 -5.36(-0.97%)
May 05, 2020 563.34 576.51 551.95 554.65 0 +1.16(+0.21%)
May 04, 2020 539.64 554.34 530.43 553.49 0 +10.24(+1.88%)
May 01, 2020 541.93 551.55 531.91 543.25 0 -16.74(-2.99%)
Apr 30, 2020 582.44 588.04 555.73 559.99 0 -39.80(-6.64%)
Apr 29, 2020 596.10 606.40 589.60 599.79 0 +23.65(+4.10%)
Apr 28, 2020 583.74 586.96 564.43 576.14 0 +10.46(+1.85%)
Apr 27, 2020 544.59 569.26 536.37 565.68 0 +28.93(+5.39%)
Apr 24, 2020 539.20 551.53 528.41 536.75 0 +12.16(+2.32%)
Apr 23, 2020 519.89 535.52 515.43 524.59 0 +12.81(+2.50%)
Apr 22, 2020 508.85 516.06 501.11 511.77 0 +16.41(+3.31%)
Apr 21, 2020 486.53 505.90 480.60 495.36 0 -17.42(-3.40%)
Apr 20, 2020 513.77 530.38 505.83 512.78 0 -14.51(-2.75%)
Apr 17, 2020 511.55 531.02 511.05 527.29 0 +36.97(+7.54%)
Apr 16, 2020 501.51 507.00 483.36 490.32 0 -7.99(-1.60%)
Apr 15, 2020 507.49 516.64 494.46 498.31 0 -39.28(-7.31%)
Apr 14, 2020 546.40 559.84 528.12 537.59 0 +2.54(+0.47%)
Apr 13, 2020 540.56 545.53 515.47 535.05 0 -2.17(-0.40%)
Apr 09, 2020 532.92 549.64 522.88 537.22 0 +17.20(+3.31%)
Apr 08, 2020 505.78 523.31 499.41 520.02 0 +17.07(+3.39%)
Apr 07, 2020 511.49 521.62 496.11 502.95 0 +20.53(+4.26%)
Apr 06, 2020 475.38 486.89 463.27 482.42 0 +36.34(+8.15%)
Apr 03, 2020 449.66 463.87 440.18 446.08 0 -7.30(-1.61%)
Apr 02, 2020 450.69 470.56 436.65 453.37 0 +11.67(+2.64%)
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.