Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Copper Sector (CIX: MSECTOR131 )

323.85 UNCHANGED
Streaming Delayed Price Updated: 12:40 PM EDT, May 9, 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 (%)
Apr 30, 2019 719.78 723.75 701.22 712.44 0 -8.94(-1.24%)
Apr 29, 2019 723.62 731.36 714.98 721.38 0 -2.27(-0.31%)
Apr 26, 2019 709.73 730.66 708.31 723.65 0 +15.82(+2.23%)
Apr 25, 2019 735.84 738.06 705.82 707.84 0 -41.78(-5.57%)
Apr 24, 2019 756.50 761.02 737.28 749.61 0 -8.36(-1.10%)
Apr 23, 2019 762.03 765.86 751.57 757.97 0 -4.66(-0.61%)
Apr 22, 2019 772.47 773.49 754.03 762.64 0 -15.72(-2.02%)
Apr 18, 2019 787.78 791.53 769.59 778.36 0 -13.67(-1.73%)
Apr 17, 2019 793.01 808.51 786.38 792.03 0 +6.69(+0.85%)
Apr 16, 2019 770.61 786.85 763.01 785.33 0 +15.69(+2.04%)
Apr 15, 2019 771.88 777.30 762.04 769.65 0 -3.39(-0.44%)
Apr 12, 2019 770.23 784.82 767.78 773.03 0 +13.82(+1.82%)
Apr 11, 2019 761.70 764.95 748.89 759.21 0 -8.98(-1.17%)
Apr 10, 2019 763.69 771.38 759.92 768.18 0 +5.77(+0.76%)
Apr 09, 2019 778.11 780.16 757.12 762.42 0 -18.73(-2.40%)
Apr 08, 2019 767.41 782.25 766.84 781.14 0 +15.46(+2.02%)
Apr 05, 2019 771.05 772.96 761.21 765.69 0 -3.59(-0.47%)
Apr 04, 2019 751.03 770.41 746.72 769.28 0 +14.84(+1.97%)
Apr 03, 2019 756.97 765.24 749.01 754.43 0 +8.05(+1.08%)
Apr 02, 2019 751.38 753.98 733.60 746.38 0 -4.06(-0.54%)
Apr 01, 2019 752.36 760.01 745.99 750.45 0 +11.32(+1.53%)
Mar 29, 2019 745.66 752.26 732.95 739.13 0 +9.75(+1.34%)
Mar 28, 2019 724.40 733.96 721.96 729.38 0 +2.31(+0.32%)
Mar 27, 2019 732.81 739.46 719.04 727.07 0 -2.83(-0.39%)
Mar 26, 2019 715.62 731.50 713.41 729.90 0 +21.77(+3.07%)
Mar 25, 2019 702.02 718.33 698.88 708.13 0 +6.50(+0.93%)
Mar 22, 2019 727.93 729.80 699.51 701.64 0 -36.84(-4.99%)
Mar 21, 2019 727.98 740.79 724.52 738.48 0 +6.56(+0.90%)
Mar 20, 2019 724.66 739.39 714.09 731.92 0 +5.06(+0.70%)
Mar 19, 2019 734.10 743.38 723.58 726.86 0 +8.49(+1.18%)
Mar 18, 2019 713.22 721.28 710.47 718.38 0 +10.99(+1.55%)
Mar 15, 2019 703.51 714.73 700.44 707.38 0 +6.19(+0.88%)
Mar 14, 2019 711.26 720.07 699.95 701.19 0 -20.40(-2.83%)
Mar 13, 2019 722.91 729.28 716.54 721.59 0 +5.11(+0.71%)
Mar 12, 2019 709.14 721.18 706.53 716.48 0 +13.42(+1.91%)
Mar 11, 2019 688.45 704.31 685.12 703.06 0 +18.94(+2.77%)
Mar 08, 2019 678.93 685.69 668.04 684.12 0 -4.00(-0.58%)
Mar 07, 2019 692.98 695.94 681.04 688.12 0 -8.34(-1.20%)
Mar 06, 2019 705.06 709.03 695.35 696.46 0 -6.73(-0.96%)
Mar 05, 2019 698.95 706.65 690.44 703.18 0 +5.54(+0.79%)
Mar 04, 2019 703.65 706.74 684.27 697.64 0 -2.95(-0.42%)
Mar 01, 2019 702.92 711.98 696.20 700.59 0 -0.52(-0.07%)
Feb 28, 2019 717.05 718.54 699.34 701.12 0 -17.97(-2.50%)
Feb 27, 2019 721.61 727.17 714.74 719.09 0 -0.75(-0.10%)
Feb 26, 2019 720.23 725.89 712.93 719.85 0 -2.74(-0.38%)
Feb 25, 2019 717.23 727.04 713.43 722.58 0 +8.44(+1.18%)
Feb 22, 2019 719.43 727.20 708.03 714.14 0 +7.64(+1.08%)
Feb 21, 2019 710.56 714.80 697.02 706.50 0 -7.56(-1.06%)
Feb 20, 2019 711.92 726.69 701.32 714.06 0 +22.21(+3.21%)
Feb 19, 2019 672.82 701.23 666.78 691.85 0 +36.64(+5.59%)
Feb 15, 2019 652.39 668.24 648.65 655.21 0 +15.83(+2.48%)
Feb 14, 2019 629.33 644.40 624.67 639.38 0 +5.89(+0.93%)
Feb 13, 2019 626.42 638.08 622.00 633.49 0 +19.71(+3.21%)
Feb 12, 2019 623.54 634.59 609.47 613.77 0 -9.41(-1.51%)
Feb 11, 2019 631.37 636.22 619.71 623.18 0 -15.94(-2.49%)
Feb 08, 2019 642.10 648.17 629.27 639.13 0 -9.25(-1.43%)
Feb 07, 2019 662.71 668.83 643.88 648.38 0 -17.34(-2.61%)
Feb 06, 2019 661.48 671.41 657.57 665.72 0 +2.79(+0.42%)
Feb 05, 2019 658.63 672.79 654.75 662.93 0 +6.52(+0.99%)
Feb 04, 2019 644.46 661.21 641.74 656.40 0 +9.65(+1.49%)
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.