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, 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%)
Apr 01, 2020 446.29 464.83 437.66 441.71 0 -28.19(-6.00%)
Mar 31, 2020 457.52 488.76 454.85 469.89 0 +15.54(+3.42%)
Mar 30, 2020 446.09 457.74 431.90 454.36 0 +12.24(+2.77%)
Mar 27, 2020 456.33 462.95 437.88 442.12 0 -36.21(-7.57%)
Mar 26, 2020 475.34 489.88 463.54 478.33 0 +6.43(+1.36%)
Mar 25, 2020 453.92 495.64 436.44 471.90 0 +17.99(+3.96%)
Mar 24, 2020 418.24 465.18 414.60 453.91 0 +64.49(+16.56%)
Mar 23, 2020 410.66 424.27 385.52 389.42 0 -26.83(-6.45%)
Mar 20, 2020 454.19 458.66 409.68 416.25 0 -25.89(-5.85%)
Mar 19, 2020 409.81 455.64 391.72 442.14 0 +25.26(+6.06%)
Mar 18, 2020 425.28 458.95 391.54 416.88 0 -46.15(-9.97%)
Mar 17, 2020 455.78 490.91 434.42 463.03 0 +13.82(+3.08%)
Mar 16, 2020 432.94 470.44 426.51 449.21 0 -45.30(-9.16%)
Mar 13, 2020 490.12 502.75 458.03 494.51 0 +38.98(+8.56%)
Mar 12, 2020 488.04 499.31 442.86 455.53 0 -75.74(-14.26%)
Mar 11, 2020 569.33 572.61 522.06 531.26 0 -59.46(-10.07%)
Mar 10, 2020 566.58 597.09 552.45 590.73 0 +51.70(+9.59%)
Mar 09, 2020 546.87 558.41 523.54 539.02 0 -62.69(-10.42%)
Mar 06, 2020 595.02 611.68 585.37 601.71 0 -13.78(-2.24%)
Mar 05, 2020 614.59 626.48 607.91 615.50 0 -17.29(-2.73%)
Mar 04, 2020 628.62 638.42 614.15 632.78 0 +18.81(+3.06%)
Mar 03, 2020 631.82 644.78 600.68 613.97 0 -15.84(-2.51%)
Mar 02, 2020 606.64 631.14 590.48 629.81 0 +28.74(+4.78%)
Feb 28, 2020 569.68 603.33 564.58 601.07 0 +4.89(+0.82%)
Feb 27, 2020 608.33 620.43 591.45 596.18 0 -30.40(-4.85%)
Feb 26, 2020 637.66 644.74 622.99 626.57 0 -7.87(-1.24%)
Feb 25, 2020 662.88 664.90 631.16 634.45 0 -24.61(-3.73%)
Feb 24, 2020 657.29 662.57 645.61 659.06 0 -31.95(-4.62%)
Feb 21, 2020 692.79 695.53 679.84 691.01 0 -6.45(-0.92%)
Feb 20, 2020 698.85 715.91 695.09 697.46 0 -5.34(-0.76%)
Feb 19, 2020 694.04 705.48 691.64 702.80 0 +10.12(+1.46%)
Feb 18, 2020 695.96 699.48 683.30 692.69 0 -17.82(-2.51%)
Feb 14, 2020 716.88 722.44 700.10 710.51 0 -8.75(-1.22%)
Feb 13, 2020 719.01 723.23 710.91 719.26 0 -1.04(-0.14%)
Feb 12, 2020 723.26 727.30 711.13 720.30 0 +12.09(+1.71%)
Feb 11, 2020 705.61 722.84 702.11 708.21 0 +13.04(+1.88%)
Feb 10, 2020 686.87 698.43 681.10 695.17 0 +3.75(+0.54%)
Feb 07, 2020 697.61 701.67 686.83 691.43 0 -20.89(-2.93%)
Feb 06, 2020 725.40 727.32 708.30 712.31 0 -8.22(-1.14%)
Feb 05, 2020 725.17 732.48 709.22 720.54 0 +9.89(+1.39%)
Feb 04, 2020 697.40 713.34 695.35 710.65 0 +33.04(+4.88%)
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.