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 (%)
Aug 31, 2020 866.28 868.31 852.02 855.59 0 -2.84(-0.33%)
Aug 28, 2020 840.24 862.94 834.16 858.43 0 +34.69(+4.21%)
Aug 27, 2020 842.35 846.82 818.77 823.74 0 -11.11(-1.33%)
Aug 26, 2020 815.74 836.82 813.76 834.85 0 +21.16(+2.60%)
Aug 25, 2020 822.24 824.50 808.37 813.70 0 -5.38(-0.66%)
Aug 24, 2020 817.27 824.06 806.25 819.08 0 +13.04(+1.62%)
Aug 21, 2020 807.56 812.07 800.09 806.04 0 -12.85(-1.57%)
Aug 20, 2020 811.66 821.52 804.76 818.88 0 -7.08(-0.86%)
Aug 19, 2020 821.60 841.18 817.18 825.96 0 +10.34(+1.27%)
Aug 18, 2020 816.14 831.42 812.83 815.62 0 +12.31(+1.53%)
Aug 17, 2020 805.64 817.06 798.85 803.31 0 +12.78(+1.62%)
Aug 14, 2020 787.37 793.50 781.71 790.53 0 +3.54(+0.45%)
Aug 13, 2020 790.19 804.53 780.84 786.99 0 -9.05(-1.14%)
Aug 12, 2020 799.96 806.20 790.93 796.04 0 +9.75(+1.24%)
Aug 11, 2020 806.24 809.30 783.05 786.29 0 -22.47(-2.78%)
Aug 10, 2020 799.45 813.13 796.36 808.75 0 +17.27(+2.18%)
Aug 07, 2020 801.43 804.70 779.52 791.49 0 -23.62(-2.90%)
Aug 06, 2020 798.80 824.19 789.85 815.10 0 +19.14(+2.41%)
Aug 05, 2020 776.91 809.79 776.50 795.96 0 +39.80(+5.26%)
Aug 04, 2020 745.57 756.99 728.96 756.16 0 -9.00(-1.18%)
Aug 03, 2020 767.10 772.15 756.55 765.16 0 +8.53(+1.13%)
Jul 31, 2020 758.54 760.70 746.11 756.63 0 -1.96(-0.26%)
Jul 30, 2020 752.24 765.56 745.46 758.60 0 -13.07(-1.69%)
Jul 29, 2020 779.35 789.64 759.86 771.66 0 -4.74(-0.61%)
Jul 28, 2020 786.10 791.79 770.45 776.41 0 -20.50(-2.57%)
Jul 27, 2020 765.46 798.70 758.07 796.91 0 +42.05(+5.57%)
Jul 24, 2020 750.82 760.25 737.40 754.86 0 -6.81(-0.89%)
Jul 23, 2020 775.71 780.87 753.50 761.67 0 -9.56(-1.24%)
Jul 22, 2020 762.20 774.88 754.55 771.23 0 +9.41(+1.24%)
Jul 21, 2020 769.95 776.88 758.85 761.82 0 -5.28(-0.69%)
Jul 20, 2020 765.77 772.55 755.77 767.10 0 -2.95(-0.38%)
Jul 17, 2020 762.68 773.77 754.42 770.05 0 +13.59(+1.80%)
Jul 16, 2020 750.65 764.37 743.20 756.46 0 -4.02(-0.53%)
Jul 15, 2020 765.85 769.94 745.55 760.48 0 +6.85(+0.91%)
Jul 14, 2020 725.71 755.77 718.85 753.63 0 +23.94(+3.28%)
Jul 13, 2020 748.10 761.49 724.36 729.68 0 -4.11(-0.56%)
Jul 10, 2020 718.09 736.16 710.56 733.80 0 +17.64(+2.46%)
Jul 09, 2020 726.98 728.54 704.63 716.16 0 -5.47(-0.76%)
Jul 08, 2020 718.97 725.72 705.46 721.63 0 +10.74(+1.51%)
Jul 07, 2020 715.06 724.25 706.07 710.89 0 -9.54(-1.32%)
Jul 06, 2020 699.10 721.55 690.79 720.42 0 +43.51(+6.43%)
Jul 03, 2020 684.94 697.51 675.71 676.91 0 +0.05(+0.01%)
Jul 02, 2020 684.89 697.40 675.60 676.86 0 +4.49(+0.67%)
Jul 01, 2020 690.58 693.99 662.54 672.37 0 -15.91(-2.31%)
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%)
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.