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 (%)
Jul 29, 2016 567.72 574.52 559.90 570.68 0 -1.04(-0.18%)
Jul 28, 2016 580.65 585.16 568.07 571.72 0 -8.77(-1.51%)
Jul 27, 2016 581.04 597.32 573.74 580.49 0 +4.92(+0.85%)
Jul 26, 2016 550.50 578.91 544.88 575.57 0 +9.70(+1.71%)
Jul 25, 2016 570.86 571.21 557.49 565.87 0 -5.12(-0.90%)
Jul 22, 2016 573.08 576.78 562.62 570.99 0 -10.57(-1.82%)
Jul 21, 2016 574.61 584.03 570.97 581.57 0 +11.45(+2.01%)
Jul 20, 2016 564.46 573.38 555.03 570.11 0 -1.70(-0.30%)
Jul 19, 2016 579.61 582.68 569.28 571.81 0 -15.07(-2.57%)
Jul 18, 2016 579.70 587.64 571.83 586.88 0 +1.32(+0.22%)
Jul 15, 2016 586.17 592.37 581.32 585.57 0 +0.58(+0.10%)
Jul 14, 2016 589.87 594.18 579.30 584.98 0 -2.14(-0.36%)
Jul 13, 2016 581.62 588.63 574.02 587.13 0 +6.20(+1.07%)
Jul 12, 2016 569.04 587.13 564.24 580.93 0 +23.89(+4.29%)
Jul 11, 2016 551.37 561.76 549.78 557.04 0 +11.18(+2.05%)
Jul 08, 2016 545.86 540.57 533.54 545.86 0 +15.84(+2.99%)
Jul 07, 2016 538.95 547.57 526.93 530.02 0 -4.32(-0.81%)
Jul 06, 2016 534.34 534.34 534.34 534.34 0 +5.24(+0.99%)
Jul 05, 2016 547.50 549.14 524.38 529.10 0 -27.01(-4.86%)
Jul 01, 2016 556.11 556.11 556.11 556.11 0 -3.27(-0.58%)
Jun 30, 2016 548.40 560.17 542.12 559.38 0 +14.74(+2.71%)
Jun 29, 2016 547.60 553.52 542.15 544.64 0 +6.18(+1.15%)
Jun 28, 2016 532.96 544.04 530.15 538.46 0 +17.65(+3.39%)
Jun 27, 2016 525.73 530.54 511.75 520.82 0 -9.40(-1.77%)
Jun 24, 2016 543.43 559.42 528.67 530.22 0 -52.73(-9.05%)
Jun 23, 2016 577.30 586.23 572.62 582.94 0 +15.02(+2.65%)
Jun 22, 2016 575.85 578.80 564.26 567.92 0 -1.50(-0.26%)
Jun 21, 2016 564.55 571.54 556.21 569.43 0 +1.07(+0.19%)
Jun 20, 2016 564.24 578.14 561.95 568.36 0 +14.64(+2.64%)
Jun 17, 2016 547.57 559.79 545.40 553.71 0 +12.63(+2.33%)
Jun 16, 2016 538.26 542.17 528.06 541.08 0 -5.47(-1.00%)
Jun 15, 2016 539.19 556.34 536.90 546.56 0 +20.21(+3.84%)
Jun 14, 2016 532.16 536.67 516.34 526.35 0 -9.13(-1.70%)
Jun 13, 2016 532.65 543.99 531.34 535.47 0 +0.79(+0.15%)
Jun 10, 2016 536.95 542.28 530.90 534.69 0 -9.91(-1.82%)
Jun 09, 2016 553.19 553.57 540.59 544.60 0 -19.38(-3.44%)
Jun 08, 2016 567.89 575.63 563.44 563.98 0 +9.11(+1.64%)
Jun 07, 2016 558.40 563.15 551.15 554.88 0 -11.96(-2.11%)
Jun 06, 2016 556.99 568.06 556.21 566.83 0 +16.79(+3.05%)
Jun 03, 2016 551.70 560.80 543.66 550.04 0 +8.87(+1.64%)
Jun 02, 2016 531.89 543.14 528.74 541.17 0 +3.73(+0.69%)
Jun 01, 2016 533.73 542.91 522.56 537.44 0 -7.46(-1.37%)
May 31, 2016 552.22 563.83 543.45 544.90 0 -7.68(-1.39%)
May 27, 2016 552.58 552.58 552.58 552.58 0 -3.71(-0.67%)
May 26, 2016 571.69 576.54 554.01 556.29 0 -7.05(-1.25%)
May 25, 2016 556.72 566.27 547.81 563.33 0 +14.17(+2.58%)
May 24, 2016 557.95 562.38 542.85 549.17 0 -6.29(-1.13%)
May 23, 2016 542.68 559.51 539.13 555.46 0 +5.44(+0.99%)
May 20, 2016 556.77 564.37 544.87 550.02 0 -1.03(-0.19%)
May 19, 2016 534.92 552.95 528.80 551.04 0 +8.45(+1.56%)
May 18, 2016 558.81 564.70 537.13 542.60 0 -25.79(-4.54%)
May 17, 2016 560.88 579.07 554.62 568.39 0 +9.54(+1.71%)
May 16, 2016 553.30 569.04 551.82 558.85 0 +14.13(+2.59%)
May 13, 2016 562.15 569.65 540.17 544.73 0 -19.33(-3.43%)
May 12, 2016 579.04 585.40 557.72 564.05 0 -10.59(-1.84%)
May 11, 2016 564.97 586.12 563.87 574.64 0 +13.14(+2.34%)
May 10, 2016 559.53 563.89 549.12 561.50 0 +8.90(+1.61%)
May 09, 2016 568.77 569.69 544.62 552.61 0 -33.78(-5.76%)
May 06, 2016 569.07 594.53 568.41 586.39 0 +11.98(+2.09%)
May 05, 2016 595.10 598.64 567.50 574.40 0 -11.81(-2.01%)
May 04, 2016 593.39 605.55 580.22 586.21 0 -8.76(-1.47%)
May 03, 2016 612.23 616.62 589.94 594.97 0 -31.75(-5.07%)
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.