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

Copper Sector (CIX: MSECTOR131 )

378.98 UNCHANGED
Streaming Delayed Price Updated: 10:35 AM EDT, Jun 4, 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, 2018 989.50 995.12 979.88 989.94 0 +13.49(+1.38%)
Jan 30, 2018 1000.00 1008 975.58 976.45 0 -29.69(-2.95%)
Jan 29, 2018 1013 1020 1000 1006 0 -8.33(-0.82%)
Jan 26, 2018 1013 1021 1005 1014 0 +0.53(+0.05%)
Jan 25, 2018 1022 1032 1003 1014 0 +5.75(+0.57%)
Jan 24, 2018 1012 1022 997.76 1008 0 +12.29(+1.23%)
Jan 23, 2018 1005 1007 980.73 995.90 0 -19.83(-1.95%)
Jan 22, 2018 1005 1021 999.12 1016 0 -2.11(-0.21%)
Jan 19, 2018 1001 1022 998.00 1018 0 +20.15(+2.02%)
Jan 18, 2018 1007 1011 994.73 997.69 0 -10.19(-1.01%)
Jan 17, 2018 998.24 1016 992.75 1008 0 +11.11(+1.11%)
Jan 16, 2018 1006 1012 991.00 996.77 0 -15.34(-1.52%)
Jan 12, 2018 1012 1012 1012 1012 0 -3.94(-0.39%)
Jan 11, 2018 1006 1018 996.77 1016 0 +15.82(+1.58%)
Jan 10, 2018 992.06 1010 987.74 1000 0 +14.37(+1.46%)
Jan 09, 2018 1006 1007 980.54 985.86 0 -20.93(-2.08%)
Jan 08, 2018 1009 1012 1001 1007 0 +0.17(+0.02%)
Jan 05, 2018 995.84 1010 991.91 1007 0 +8.98(+0.90%)
Jan 04, 2018 1001 1007 989.02 997.64 0 +3.33(+0.33%)
Jan 03, 2018 997.89 1003 979.93 994.31 0 -3.68(-0.37%)
Jan 02, 2018 972.74 999.42 970.18 998.00 0 +32.73(+3.39%)
Dec 29, 2017 965.26 965.26 965.26 965.26 0 -8.06(-0.83%)
Dec 28, 2017 961.36 975.78 955.61 973.32 0 +17.80(+1.86%)
Dec 27, 2017 952.53 965.75 946.62 955.52 0 +6.73(+0.71%)
Dec 26, 2017 933.22 951.72 926.37 948.79 0 +15.41(+1.65%)
Dec 22, 2017 939.02 942.39 929.92 933.38 0 -4.26(-0.45%)
Dec 21, 2017 930.07 944.94 925.64 937.64 0 +12.82(+1.39%)
Dec 20, 2017 916.90 928.08 911.22 924.83 0 +20.61(+2.28%)
Dec 19, 2017 899.78 908.68 893.03 904.22 0 +3.40(+0.38%)
Dec 18, 2017 885.64 905.44 882.20 900.81 0 +21.85(+2.49%)
Dec 15, 2017 866.23 882.41 863.80 878.97 0 +20.01(+2.33%)
Dec 14, 2017 865.75 873.35 857.52 858.96 0 -7.74(-0.89%)
Dec 13, 2017 846.66 868.04 845.09 866.69 0 +22.19(+2.63%)
Dec 12, 2017 848.99 853.51 832.86 844.50 0 +10.96(+1.32%)
Dec 11, 2017 830.98 838.85 823.89 833.54 0 +4.91(+0.59%)
Dec 08, 2017 836.63 837.99 824.90 828.63 0 -2.02(-0.24%)
Dec 07, 2017 815.93 833.70 813.00 830.65 0 +9.76(+1.19%)
Dec 06, 2017 817.14 829.78 810.97 820.89 0 +3.24(+0.40%)
Dec 05, 2017 813.61 822.84 805.64 817.65 0 -10.92(-1.32%)
Dec 04, 2017 830.71 842.30 822.92 828.57 0 +6.72(+0.82%)
Dec 01, 2017 813.48 828.01 805.96 821.85 0 +10.08(+1.24%)
Nov 30, 2017 823.64 826.86 808.47 811.76 0 -5.92(-0.72%)
Nov 29, 2017 820.27 828.65 801.67 817.68 0 -11.27(-1.36%)
Nov 28, 2017 825.13 833.85 816.69 828.95 0 -0.24(-0.03%)
Nov 27, 2017 841.54 845.03 823.95 829.19 0 -15.75(-1.86%)
Nov 24, 2017 842.27 850.57 839.17 844.94 0 +5.42(+0.65%)
Nov 22, 2017 841.81 846.03 832.34 839.52 0 +1.95(+0.23%)
Nov 21, 2017 832.93 842.08 830.26 837.57 0 +12.55(+1.52%)
Nov 20, 2017 819.55 827.68 814.70 825.02 0 +3.81(+0.46%)
Nov 17, 2017 808.96 823.49 807.41 821.21 0 +10.58(+1.31%)
Nov 16, 2017 814.12 821.31 806.76 810.63 0 +1.97(+0.24%)
Nov 15, 2017 809.59 815.78 794.04 808.66 0 -9.66(-1.18%)
Nov 14, 2017 835.84 836.95 811.86 818.32 0 -25.42(-3.01%)
Nov 13, 2017 840.31 852.12 836.14 843.75 0 +0.76(+0.09%)
Nov 10, 2017 852.96 861.75 840.19 842.99 0 -7.16(-0.84%)
Nov 09, 2017 847.34 854.78 832.87 850.15 0 -6.88(-0.80%)
Nov 08, 2017 847.34 860.95 840.62 857.03 0 +11.60(+1.37%)
Nov 07, 2017 845.07 849.50 836.72 845.43 0 -6.54(-0.77%)
Nov 06, 2017 831.68 854.21 826.42 851.97 0 +27.11(+3.29%)
Nov 03, 2017 830.64 832.72 817.63 824.86 0 -3.03(-0.37%)
Nov 02, 2017 827.94 841.13 823.00 827.89 0 -4.12(-0.49%)
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.