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 (%)
Jul 31, 2018 909.04 928.16 894.86 923.64 0 +23.84(+2.65%)
Jul 30, 2018 897.17 907.68 894.16 899.80 0 +3.63(+0.41%)
Jul 27, 2018 899.41 904.31 888.79 896.17 0 +2.45(+0.27%)
Jul 26, 2018 884.48 895.08 880.37 893.72 0 +4.66(+0.52%)
Jul 25, 2018 882.03 900.87 861.16 889.07 0 +6.67(+0.76%)
Jul 24, 2018 887.98 902.04 873.85 882.39 0 +26.84(+3.14%)
Jul 23, 2018 849.16 861.74 840.22 855.56 0 +8.27(+0.98%)
Jul 20, 2018 846.89 860.40 845.57 847.29 0 +0.53(+0.06%)
Jul 19, 2018 871.53 872.39 842.67 846.76 0 -46.74(-5.23%)
Jul 18, 2018 882.76 898.99 873.92 893.50 0 +12.33(+1.40%)
Jul 17, 2018 873.75 889.28 872.87 881.18 0 +4.99(+0.57%)
Jul 16, 2018 883.30 887.17 869.96 876.19 0 -6.21(-0.70%)
Jul 13, 2018 883.76 891.44 868.81 882.40 0 -5.77(-0.65%)
Jul 12, 2018 895.79 902.54 877.52 888.17 0 +1.23(+0.14%)
Jul 11, 2018 899.33 908.20 878.50 886.93 0 -35.42(-3.84%)
Jul 10, 2018 918.09 927.18 911.74 922.35 0 -1.34(-0.15%)
Jul 09, 2018 917.22 926.38 905.89 923.69 0 +20.84(+2.31%)
Jul 06, 2018 884.66 907.65 873.77 902.86 0 +14.52(+1.63%)
Jul 05, 2018 881.83 898.28 871.59 888.33 0 +8.13(+0.92%)
Jul 03, 2018 880.20 880.20 880.20 880.20 0 -11.72(-1.31%)
Jul 02, 2018 892.98 902.48 879.08 891.91 0 -17.06(-1.88%)
Jun 29, 2018 898.11 916.21 893.66 908.97 0 +20.19(+2.27%)
Jun 28, 2018 885.05 892.87 863.86 888.78 0 -3.27(-0.37%)
Jun 27, 2018 888.28 906.11 879.63 892.06 0 +0.32(+0.04%)
Jun 26, 2018 881.31 893.48 873.62 891.74 0 +13.16(+1.50%)
Jun 25, 2018 885.69 890.77 862.52 878.58 0 -15.54(-1.74%)
Jun 22, 2018 906.15 911.22 891.74 894.12 0 +2.60(+0.29%)
Jun 21, 2018 894.01 900.35 887.35 891.51 0 -3.11(-0.35%)
Jun 20, 2018 901.39 903.19 885.37 894.63 0 -1.68(-0.19%)
Jun 19, 2018 902.93 907.60 882.39 896.30 0 -27.27(-2.95%)
Jun 18, 2018 915.91 926.78 909.83 923.57 0 -1.44(-0.16%)
Jun 15, 2018 925.00 956.52 913.58 925.00 0 -31.38(-3.28%)
Jun 14, 2018 967.50 970.73 952.55 956.38 0 -7.77(-0.81%)
Jun 13, 2018 974.41 981.14 957.10 964.15 0 -8.81(-0.91%)
Jun 12, 2018 981.37 984.75 965.71 972.96 0 -10.34(-1.05%)
Jun 11, 2018 980.10 993.17 975.90 983.30 0 -0.79(-0.08%)
Jun 08, 2018 983.90 991.03 976.07 984.09 0 +0.85(+0.09%)
Jun 07, 2018 998.87 1003 971.02 983.24 0 -16.35(-1.64%)
Jun 06, 2018 983.87 1001 979.13 999.59 0 +26.36(+2.71%)
Jun 05, 2018 952.07 976.51 950.15 973.23 0 +26.75(+2.83%)
Jun 04, 2018 948.07 958.39 941.63 946.47 0 +6.11(+0.65%)
Jun 01, 2018 940.86 948.86 933.00 940.36 0 +8.05(+0.86%)
May 31, 2018 947.06 955.03 929.59 932.31 0 -10.84(-1.15%)
May 30, 2018 931.70 950.07 925.50 943.15 0 +20.49(+2.22%)
May 29, 2018 938.53 952.08 920.43 922.67 0 -28.14(-2.96%)
May 25, 2018 950.81 950.81 950.81 950.81 0 -19.91(-2.05%)
May 24, 2018 968.87 976.08 959.01 970.71 0 +1.91(+0.20%)
May 23, 2018 964.36 971.08 946.60 968.80 0 -3.64(-0.37%)
May 22, 2018 972.60 990.83 960.15 972.45 0 +9.51(+0.99%)
May 21, 2018 970.66 975.27 955.88 962.94 0 +2.18(+0.23%)
May 18, 2018 958.84 970.51 951.95 960.76 0 -5.34(-0.55%)
May 17, 2018 965.30 975.04 962.02 966.10 0 +2.40(+0.25%)
May 16, 2018 952.10 974.97 946.02 963.70 0 +16.67(+1.76%)
May 15, 2018 943.29 950.17 928.04 947.02 0 -5.19(-0.54%)
May 14, 2018 954.29 960.96 945.78 952.21 0 -1.33(-0.14%)
May 11, 2018 963.74 970.70 950.51 953.54 0 -5.61(-0.58%)
May 10, 2018 951.11 965.83 946.66 959.15 0 +17.66(+1.88%)
May 09, 2018 932.34 946.08 926.90 941.48 0 +15.28(+1.65%)
May 08, 2018 927.90 942.08 915.94 926.20 0 -9.28(-0.99%)
May 07, 2018 949.41 957.16 931.45 935.47 0 -12.09(-1.28%)
May 04, 2018 924.13 952.91 920.29 947.56 0 +18.46(+1.99%)
May 03, 2018 931.92 938.08 920.87 929.10 0 +1.70(+0.18%)
May 02, 2018 934.11 942.89 918.88 927.40 0 +4.28(+0.46%)
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.