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

Copper Sector (CIX: MSECTOR131 )

351.42 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 21, 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 (%)
Sep 26, 2016 531.76 535.89 525.27 526.28 0 -4.61(-0.87%)
Sep 23, 2016 536.95 543.47 529.38 530.90 0 -9.74(-1.80%)
Sep 22, 2016 541.43 549.92 536.51 540.64 0 +8.68(+1.63%)
Sep 21, 2016 521.13 533.32 517.96 531.95 0 +17.07(+3.32%)
Sep 20, 2016 515.88 519.52 509.54 514.88 0 -0.13(-0.03%)
Sep 19, 2016 520.05 522.50 510.55 515.01 0 +3.39(+0.66%)
Sep 16, 2016 502.73 515.52 500.61 511.62 0 +0.83(+0.16%)
Sep 15, 2016 509.19 517.20 501.31 510.79 0 +1.37(+0.27%)
Sep 14, 2016 513.82 518.98 504.27 509.42 0 -4.20(-0.82%)
Sep 13, 2016 525.40 526.12 507.78 513.62 0 -23.62(-4.40%)
Sep 12, 2016 509.43 539.37 506.09 537.25 0 +19.98(+3.86%)
Sep 09, 2016 528.88 530.28 515.10 517.26 0 -17.07(-3.19%)
Sep 08, 2016 534.16 537.72 526.00 534.33 0 +1.03(+0.19%)
Sep 07, 2016 539.59 543.26 530.31 533.30 0 -9.00(-1.66%)
Sep 06, 2016 536.01 544.31 534.16 542.30 0 +6.97(+1.30%)
Sep 02, 2016 535.33 535.33 535.33 535.33 0 +5.62(+1.06%)
Sep 01, 2016 528.94 533.53 523.40 529.71 0 +1.78(+0.34%)
Aug 31, 2016 529.53 535.64 523.32 527.93 0 -6.33(-1.18%)
Aug 30, 2016 543.35 545.24 530.11 534.26 0 -10.24(-1.88%)
Aug 29, 2016 539.37 547.75 538.87 544.50 0 +3.21(+0.59%)
Aug 26, 2016 550.96 563.79 539.62 541.29 0 -1.50(-0.28%)
Aug 25, 2016 538.17 547.06 533.79 542.80 0 +3.94(+0.73%)
Aug 24, 2016 557.04 558.78 538.00 538.86 0 -21.84(-3.90%)
Aug 23, 2016 562.41 568.78 557.39 560.70 0 +2.65(+0.48%)
Aug 22, 2016 550.11 559.70 544.72 558.05 0 +1.90(+0.34%)
Aug 19, 2016 558.31 560.94 552.47 556.14 0 -7.98(-1.42%)
Aug 18, 2016 564.02 566.30 558.98 564.13 0 +6.01(+1.08%)
Aug 17, 2016 555.32 559.44 549.29 558.12 0 -0.17(-0.03%)
Aug 16, 2016 565.48 566.36 557.10 558.29 0 -2.70(-0.48%)
Aug 15, 2016 556.63 566.63 555.75 560.99 0 +7.83(+1.41%)
Aug 12, 2016 552.87 560.36 545.17 553.16 0 -4.44(-0.80%)
Aug 11, 2016 557.87 563.06 552.58 557.60 0 +2.25(+0.41%)
Aug 10, 2016 565.32 569.65 552.10 555.34 0 -1.32(-0.24%)
Aug 09, 2016 558.99 567.11 554.69 556.67 0 -3.28(-0.59%)
Aug 08, 2016 568.49 575.55 559.20 559.95 0 -2.08(-0.37%)
Aug 05, 2016 570.10 572.14 555.50 562.03 0 -6.71(-1.18%)
Aug 04, 2016 566.20 576.33 565.15 568.74 0 -1.58(-0.28%)
Aug 03, 2016 553.89 573.88 549.08 570.32 0 +10.62(+1.90%)
Aug 02, 2016 560.13 567.79 550.97 559.69 0 +3.89(+0.70%)
Aug 01, 2016 571.80 572.82 552.69 555.80 0 -14.88(-2.61%)
Jul 29, 2016 567.72 574.52 559.90 570.68 0 -1.04(-0.18%)
Jul 28, 2016 580.65 585.16 568.07 571.72 0 -8.77(-1.51%)
Jul 27, 2016 581.04 597.32 573.74 580.49 0 +4.92(+0.85%)
Jul 26, 2016 550.50 578.91 544.88 575.57 0 +9.70(+1.71%)
Jul 25, 2016 570.86 571.21 557.49 565.87 0 -5.12(-0.90%)
Jul 22, 2016 573.08 576.78 562.62 570.99 0 -10.57(-1.82%)
Jul 21, 2016 574.61 584.03 570.97 581.57 0 +11.45(+2.01%)
Jul 20, 2016 564.46 573.38 555.03 570.11 0 -1.70(-0.30%)
Jul 19, 2016 579.61 582.68 569.28 571.81 0 -15.07(-2.57%)
Jul 18, 2016 579.70 587.64 571.83 586.88 0 +1.32(+0.22%)
Jul 15, 2016 586.17 592.37 581.32 585.57 0 +0.58(+0.10%)
Jul 14, 2016 589.87 594.18 579.30 584.98 0 -2.14(-0.36%)
Jul 13, 2016 581.62 588.63 574.02 587.13 0 +6.20(+1.07%)
Jul 12, 2016 569.04 587.13 564.24 580.93 0 +23.89(+4.29%)
Jul 11, 2016 551.37 561.76 549.78 557.04 0 +11.18(+2.05%)
Jul 08, 2016 545.86 540.57 533.54 545.86 0 +15.84(+2.99%)
Jul 07, 2016 538.95 547.57 526.93 530.02 0 -4.32(-0.81%)
Jul 06, 2016 534.34 534.34 534.34 534.34 0 +5.24(+0.99%)
Jul 05, 2016 547.50 549.14 524.38 529.10 0 -27.01(-4.86%)
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.