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 (-5.26%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 20, 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 (%)
Jan 31, 2022 2990 2990 2756 2756 0 +124.03(+4.71%)
Jan 28, 2022 2997 2997 2632 2632 0 -365.20(-12.18%)
Jan 27, 2022 2791 3101 2791 2997 0 +206.72(+7.41%)
Jan 26, 2022 2550 2791 2550 2791 0 +378.97(+15.71%)
Jan 25, 2022 2412 2412 2343 2412 0 +130.92(+5.74%)
Jan 24, 2022 2419 2419 2274 2281 0 -165.37(-6.76%)
Jan 21, 2022 2584 2591 2446 2446 0 -137.81(-5.33%)
Jan 20, 2022 2577 2584 2577 2584 0 +0.00(+0.00%)
Jan 19, 2022 2722 2722 2412 2584 0 -172.26(-6.25%)
Jan 18, 2022 2791 2791 2756 2756 0 -34.45(-1.23%)
Jan 17, 2022 3046 3046 2756 2791 0 -137.81(-4.71%)
Jan 14, 2022 3039 3039 2687 2928 0 -172.27(-5.56%)
Jan 13, 2022 3183 3183 3101 3101 0 -103.36(-3.23%)
Jan 12, 2022 3273 3273 3183 3204 0 +0.00(+0.00%)
Jan 11, 2022 3177 3204 3177 3204 0 -55.12(-1.69%)
Jan 10, 2022 3369 3369 3204 3259 0 -41.34(-1.25%)
Jan 07, 2022 3225 3438 3183 3301 0 +186.04(+5.97%)
Jan 06, 2022 3294 3307 3115 3115 0 -186.04(-5.64%)
Jan 05, 2022 3066 3307 3059 3301 0 +241.16(+7.88%)
Jan 04, 2022 2770 3080 2770 3059 0 +303.19(+11.00%)
Dec 31, 2021 2756 2756 2756 2756 0 +34.45(+1.27%)
Dec 30, 2021 2722 2742 2687 2722 0 +68.91(+2.60%)
Dec 29, 2021 2756 2811 2584 2653 0 -34.46(-1.28%)
Dec 24, 2021 2687 2687 2687 2687 0 -68.90(-2.50%)
Dec 23, 2021 2749 2756 2749 2756 0 +48.23(+1.78%)
Dec 22, 2021 2722 2749 2674 2708 0 +20.67(+0.77%)
Dec 21, 2021 2412 2811 2412 2687 0 +344.53(+14.71%)
Dec 20, 2021 2067 2350 2067 2343 0 +275.62(+13.33%)
Dec 17, 2021 1895 2067 1895 2067 0 +234.28(+12.78%)
Dec 16, 2021 1723 1902 1723 1833 0 +110.25(+6.40%)
Dec 15, 2021 1674 1723 1674 1723 0 +68.90(+4.17%)
Dec 14, 2021 1661 1688 1654 1654 0 -68.90(-4.00%)
Dec 13, 2021 1688 1723 1688 1723 0 +103.36(+6.38%)
Dec 10, 2021 1654 1654 1619 1619 0 +0.00(+0.00%)
Dec 09, 2021 1723 1792 1619 1619 0 +110.24(+7.31%)
Dec 03, 2021 1509 1509 1509 1509 0 -75.79(-4.78%)
Dec 02, 2021 1550 1592 1550 1585 0 +13.78(+0.88%)
Dec 01, 2021 1585 1585 1571 1571 0 -48.23(-2.98%)
Nov 30, 2021 1605 1619 1605 1619 0 +0.00(+0.00%)
Nov 29, 2021 1688 1688 1605 1619 0 -68.91(-4.08%)
Nov 26, 2021 1688 1702 1688 1688 0 -20.67(-1.21%)
Nov 25, 2021 1688 1709 1688 1709 0 +55.12(+3.33%)
Nov 24, 2021 1674 1674 1654 1654 0 -103.35(-5.88%)
Nov 23, 2021 1757 1757 1723 1757 0 -34.46(-1.92%)
Nov 22, 2021 1757 1792 1757 1792 0 +0.00(+0.00%)
Nov 19, 2021 1723 1792 1723 1792 0 +68.91(+4.00%)
Nov 18, 2021 1654 1723 1723 1723 0 +68.90(+4.17%)
Nov 17, 2021 1688 1688 1654 1654 0 +0.00(+0.00%)
Nov 16, 2021 1654 1674 1654 1654 0 -34.45(-2.04%)
Nov 15, 2021 1654 1688 1654 1688 0 +34.45(+2.08%)
Nov 12, 2021 1612 1654 1612 1654 0 +75.80(+4.80%)
Nov 11, 2021 1585 1619 1578 1578 0 +41.34(+2.69%)
Nov 09, 2021 1523 1537 1523 1537 0 -48.23(-3.04%)
Nov 08, 2021 1647 1647 1585 1585 0 +0.00(+0.00%)
Nov 04, 2021 1585 1585 1585 1585 0 +34.45(+2.22%)
Nov 03, 2021 1654 1654 1550 1550 0 -103.36(-6.25%)
Nov 02, 2021 1654 1654 1557 1654 0 +0.00(+0.00%)
Nov 01, 2021 1723 1723 1619 1654 0 +68.91(+4.35%)
Oct 28, 2021 1585 1585 1585 1585 0 -130.92(-7.63%)
Oct 27, 2021 1826 1826 1716 1716 0 -75.80(-4.23%)
Oct 26, 2021 1895 1792 1792 1792 0 -103.36(-5.45%)
Oct 25, 2021 1798 1895 1798 1895 0 +103.36(+5.77%)
Oct 22, 2021 1792 1792 1771 1792 0 +75.80(+4.42%)
Oct 21, 2021 1854 1854 1716 1716 0 -144.70(-7.78%)
Oct 20, 2021 1854 1860 1854 1860 0 +34.45(+1.89%)
Oct 19, 2021 1826 1826 1826 1826 0 +34.45(+1.92%)
Oct 18, 2021 1716 1792 1709 1792 0 +82.69(+4.84%)
Oct 15, 2021 1550 1709 1550 1709 0 +48.23(+2.90%)
Oct 14, 2021 1619 1661 1619 1661 0 -48.23(-2.82%)
Oct 13, 2021 1654 1709 1654 1709 0 +89.58(+5.53%)
Oct 12, 2021 1626 1626 1619 1619 0 +68.90(+4.44%)
Oct 08, 2021 1550 1550 1550 1550 0 -41.34(-2.60%)
Oct 06, 2021 1592 1592 1592 1592 0 +6.89(+0.43%)
Oct 05, 2021 1585 1585 1585 1585 0 +0.00(+0.00%)
Oct 04, 2021 1668 1668 1585 1585 0 -68.91(-4.17%)
Sep 30, 2021 1654 1654 1654 1654 0 +0.00(+0.00%)
Sep 29, 2021 1654 1654 1654 1654 0 +62.02(+3.90%)
Sep 28, 2021 1654 1654 1592 1592 0 -13.78(-0.86%)
Sep 27, 2021 1585 1605 1585 1605 0 -13.78(-0.85%)
Sep 22, 2021 1619 1619 1619 1619 0 +41.34(+2.62%)
Sep 21, 2021 1578 1578 1578 1578 0 -6.89(-0.43%)
Sep 20, 2021 1716 1716 1585 1585 0 -124.03(-7.26%)
Sep 17, 2021 1709 1709 1702 1709 0 +0.00(+0.00%)
Sep 16, 2021 1709 1709 1709 1709 0 -13.78(-0.80%)
Sep 15, 2021 1661 1723 1661 1723 0 +62.01(+3.73%)
Sep 14, 2021 1661 1709 1661 1661 0 +0.00(+0.00%)
Sep 13, 2021 1668 1681 1661 1661 0 +0.00(+0.00%)
Sep 10, 2021 1709 1709 1661 1661 0 +41.35(+2.55%)
Sep 09, 2021 1654 1654 1619 1619 0 -68.91(-4.08%)
Sep 08, 2021 1681 1688 1681 1688 0 +34.45(+2.08%)
Sep 07, 2021 1654 1681 1654 1654 0 +20.67(+1.27%)
Sep 03, 2021 1633 1633 1633 1633 0 -6.89(-0.42%)
Sep 02, 2021 1626 1640 1626 1640 0 -68.90(-4.03%)
Aug 30, 2021 1709 1709 1709 1709 0 +151.59(+9.73%)
Aug 27, 2021 1557 1557 1557 1557 0 -96.47(-5.83%)
Aug 26, 2021 1723 1723 1654 1654 0 -68.90(-4.00%)
Aug 25, 2021 1723 1723 1723 1723 0 +0.00(+0.00%)
Aug 24, 2021 1723 1723 1723 1723 0 +34.45(+2.04%)
Aug 23, 2021 1681 1688 1681 1688 0 +103.36(+6.52%)
Aug 20, 2021 1585 1585 1585 1585 0 -75.80(-4.56%)
Aug 18, 2021 1661 1661 1661 1661 0 +165.38(+11.06%)
Aug 17, 2021 1516 1516 1495 1495 0 +34.45(+2.36%)
Aug 16, 2021 1654 1654 1461 1461 0 -34.45(-2.30%)
Aug 13, 2021 1475 1495 1475 1495 0 -55.13(-3.56%)
Aug 10, 2021 1550 1550 1550 1550 0 +0.00(+0.00%)
Aug 05, 2021 1550 1550 1550 1550 0 -68.90(-4.26%)
Aug 03, 2021 1619 1619 1619 1619 0 -34.46(-2.08%)
Jul 28, 2021 1654 1654 1654 1654 0 +0.00(+0.00%)
Jul 26, 2021 1654 1654 1654 1654 0 -55.12(-3.23%)
Jul 23, 2021 1640 1709 1640 1709 0 +110.25(+6.90%)
Jul 21, 2021 1599 1599 1599 1599 0 +48.23(+3.11%)
Jul 20, 2021 1550 1550 1550 1550 0 -68.90(-4.26%)
Jul 19, 2021 1619 1619 1619 1619 0 +27.56(+1.73%)
Jul 16, 2021 1826 1860 1585 1592 0 -268.73(-14.44%)
Jul 15, 2021 1647 1860 1647 1860 0 +213.60(+12.97%)
Jul 14, 2021 1647 1647 1647 1647 0 +0.00(+0.00%)
Jul 13, 2021 1647 1647 1647 1647 0 +0.00(+0.00%)
Jul 12, 2021 1640 1647 1640 1647 0 +6.89(+0.42%)
Jul 09, 2021 1716 1716 1640 1640 0 -82.68(-4.80%)
Jul 07, 2021 1723 1723 1723 1723 0 +68.90(+4.17%)
Jul 06, 2021 1605 1654 1605 1654 0 +48.24(+3.00%)
Jul 05, 2021 1599 1605 1599 1605 0 +0.00(+0.00%)
Jul 02, 2021 1619 1619 1550 1605 0 +55.12(+3.56%)
Jun 30, 2021 1550 1550 1550 1550 0 +103.36(+7.14%)
Jun 29, 2021 1447 1447 1440 1447 0 -68.91(-4.55%)
Jun 25, 2021 1516 1516 1516 1516 0 -55.12(-3.51%)
Jun 23, 2021 1571 1571 1571 1571 0 +0.00(+0.00%)
Jun 22, 2021 1557 1571 1557 1571 0 +55.12(+3.64%)
Jun 18, 2021 1516 1516 1516 1516 0 +0.00(+0.00%)
Jun 17, 2021 1523 1523 1516 1516 0 -34.45(-2.22%)
Jun 16, 2021 1406 1550 1406 1550 0 +34.45(+2.27%)
Jun 15, 2021 1550 1550 1516 1516 0 -6.89(-0.45%)
Jun 14, 2021 1516 1585 1516 1523 0 +75.80(+5.24%)
Jun 11, 2021 1447 1447 1447 1447 0 +0.00(+0.00%)
Jun 10, 2021 1447 1447 1447 1447 0 -34.45(-2.33%)
Jun 08, 2021 1481 1481 1481 1481 0 +0.00(+0.00%)
Jun 07, 2021 1488 1516 1481 1481 0 -34.46(-2.27%)
Jun 04, 2021 1523 1523 1516 1516 0 -172.26(-10.20%)
Jun 03, 2021 170885 1778 1688 1688 0 -103.36(-5.77%)
Jun 01, 2021 1792 1792 1792 1792 0 -103.36(-5.45%)
May 28, 2021 1895 1895 1895 1895 0 +34.46(+1.85%)
May 27, 2021 1867 1984 1860 1860 0 -6.89(-0.37%)
May 26, 2021 1599 1867 1599 1867 0 +89.57(+5.04%)
May 25, 2021 1481 1984 1206 1778 0 -806.19(-31.20%)
May 21, 2021 2584 2584 2584 2584 0 +806.19(+45.35%)
May 20, 2021 1571 1881 1571 1778 0 +206.72(+13.16%)
May 19, 2021 1447 1571 1447 1571 0 +13.78(+0.88%)
May 18, 2021 1447 1585 1447 1557 0 +137.81(+9.71%)
May 17, 2021 1378 1426 1371 1419 0 +41.34(+3.00%)
May 14, 2021 1378 1378 1378 1378 0 +0.00(+0.00%)
May 13, 2021 1371 1378 1337 1378 0 +41.35(+3.09%)
May 11, 2021 1337 1337 1337 1337 0 -41.35(-3.00%)
May 10, 2021 1378 1378 1337 1378 0 +13.79(+1.01%)
May 07, 2021 1282 1364 1282 1364 0 +62.01(+4.76%)
May 06, 2021 1364 1364 1302 1302 0 -75.80(-5.50%)
May 04, 2021 1378 1378 1378 1378 0 +34.46(+2.56%)
May 03, 2021 1344 1344 1344 1344 0 -34.46(-2.50%)
Apr 30, 2021 1378 1378 1378 1378 0 +0.00(+0.00%)
Apr 29, 2021 1371 1378 1371 1378 0 +0.00(+0.00%)
Apr 27, 2021 1378 1378 1378 1378 0 +34.46(+2.56%)
Apr 23, 2021 1344 1344 1344 1344 0 -20.67(-1.52%)
Apr 20, 2021 1364 1364 1364 1364 0 +89.57(+7.03%)
Apr 19, 2021 1275 1275 1275 1275 0 +34.45(+2.78%)
Apr 16, 2021 1240 1240 1240 1240 0 -20.67(-1.64%)
Apr 15, 2021 1378 1378 1240 1261 0 -13.78(-1.08%)
Apr 14, 2021 1240 1275 1240 1275 0 +34.45(+2.78%)
Apr 13, 2021 1247 1378 1240 1240 0 -34.45(-2.70%)
Apr 12, 2021 1371 1378 1275 1275 0 -89.57(-6.57%)
Apr 09, 2021 1364 1364 1364 1364 0 +55.12(+4.21%)
Apr 08, 2021 1378 1378 1309 1309 0 +34.45(+2.70%)
Apr 06, 2021 1275 1275 1275 1275 0 +0.00(+0.00%)
Apr 05, 2021 1275 1275 1275 1275 0 -103.36(-7.50%)
Apr 01, 2021 1378 1378 1378 1378 0 +6.89(+0.50%)
Mar 30, 2021 1371 1371 1371 1371 0 -6.89(-0.50%)
Mar 29, 2021 1351 1385 1351 1378 0 +130.92(+10.50%)
Mar 26, 2021 1413 1413 1206 1247 0 -151.59(-10.84%)
Mar 25, 2021 1550 1550 1399 1399 0 -117.14(-7.73%)
Mar 24, 2021 1509 1516 1509 1516 0 +0.00(+0.00%)
Mar 23, 2021 1481 1516 1481 1516 0 +62.02(+4.27%)
Mar 19, 2021 1454 1454 1454 1454 0 +6.89(+0.48%)
Mar 18, 2021 1461 1461 1447 1447 0 -117.14(-7.49%)
Mar 17, 2021 1564 1564 1564 1564 0 +13.78(+0.89%)
Mar 16, 2021 1585 1585 1550 1550 0 -34.45(-2.17%)
Mar 15, 2021 1592 1626 1523 1585 0 +0.00(+0.00%)
Mar 12, 2021 1585 1654 1585 1585 0 -62.02(-3.77%)
Mar 11, 2021 1502 1647 1282 1647 0 +268.73(+19.50%)
Mar 10, 2021 1378 1378 1378 1378 0 -68.90(-4.76%)
Mar 09, 2021 1447 1447 1447 1447 0 +241.17(+20.00%)
Mar 08, 2021 1240 1247 1206 1206 0 -27.56(-2.23%)
Mar 05, 2021 1468 1468 1206 1233 0 -34.46(-2.72%)
Mar 04, 2021 1323 1337 1192 1268 0 -103.36(-7.54%)
Mar 03, 2021 1385 1454 1371 1371 0 -41.34(-2.93%)
Mar 02, 2021 1357 1413 1357 1413 0 +172.26(+13.89%)
Feb 26, 2021 1240 1240 1240 1240 0 -96.46(-7.22%)
Feb 25, 2021 1364 1364 1206 1337 0 -20.67(-1.52%)
Feb 24, 2021 1378 1378 1357 1357 0 +13.78(+1.03%)
Feb 23, 2021 1344 1344 1344 1344 0 +0.00(+0.00%)
Feb 22, 2021 1392 1392 1344 1344 0 -41.35(-2.99%)
Feb 19, 2021 1385 1392 1385 1385 0 +0.00(+0.00%)
Feb 18, 2021 1447 1447 1385 1385 0 -96.46(-6.51%)
Feb 17, 2021 1488 1488 1447 1481 0 +13.78(+0.94%)
Feb 16, 2021 1488 1488 1447 1468 0 -41.35(-2.74%)
Feb 12, 2021 1509 1509 1509 1509 0 -6.89(-0.45%)
Feb 11, 2021 1585 1585 1516 1516 0 -68.90(-4.35%)
Feb 10, 2021 1592 1599 1516 1585 0 -13.78(-0.86%)
Feb 09, 2021 1702 1702 1585 1599 0 +20.67(+1.31%)
Feb 08, 2021 1516 1599 1516 1578 0 -6.89(-0.43%)
Feb 05, 2021 1571 1585 1571 1585 0 +68.90(+4.55%)
Feb 04, 2021 1516 1585 1516 1516 0 +0.00(+0.00%)
Feb 03, 2021 1585 1585 1516 1516 0 -55.12(-3.51%)
Feb 02, 2021 1585 1592 1447 1571 0 +130.92(+9.09%)
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.