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 28, 2018 800.77 810.17 797.22 799.76 0 -2.73(-0.34%)
Sep 27, 2018 799.59 805.57 790.00 802.50 0 -5.52(-0.68%)
Sep 26, 2018 813.20 824.89 805.19 808.02 0 -13.31(-1.62%)
Sep 25, 2018 817.81 825.05 808.89 821.33 0 +8.20(+1.01%)
Sep 24, 2018 828.31 833.74 811.74 813.12 0 -16.00(-1.93%)
Sep 21, 2018 830.13 839.15 821.78 829.12 0 +14.87(+1.83%)
Sep 20, 2018 816.97 825.39 805.79 814.25 0 +12.25(+1.53%)
Sep 19, 2018 788.24 813.74 786.33 802.00 0 +10.86(+1.37%)
Sep 18, 2018 794.47 800.63 785.63 791.15 0 +11.06(+1.42%)
Sep 17, 2018 784.88 792.92 777.83 780.09 0 -3.08(-0.39%)
Sep 14, 2018 781.81 791.29 776.87 783.17 0 +3.52(+0.45%)
Sep 13, 2018 795.33 802.72 772.84 779.65 0 -0.80(-0.10%)
Sep 12, 2018 759.22 788.24 756.27 780.45 0 +24.45(+3.23%)
Sep 11, 2018 751.02 760.42 731.70 756.00 0 -5.59(-0.73%)
Sep 10, 2018 771.66 774.55 760.81 761.58 0 -5.79(-0.76%)
Sep 07, 2018 778.59 785.06 763.02 767.38 0 -19.01(-2.42%)
Sep 06, 2018 803.01 810.67 782.92 786.38 0 -9.85(-1.24%)
Sep 05, 2018 793.79 800.48 784.43 796.23 0 +3.59(+0.45%)
Sep 04, 2018 800.60 803.57 784.25 792.63 0 -25.73(-3.14%)
Aug 31, 2018 818.36 818.36 818.36 818.36 0 -2.91(-0.35%)
Aug 30, 2018 842.42 844.91 815.67 821.28 0 -29.52(-3.47%)
Aug 29, 2018 851.87 860.00 843.30 850.79 0 -3.55(-0.42%)
Aug 28, 2018 862.21 864.22 850.34 854.35 0 +2.50(+0.29%)
Aug 27, 2018 835.87 856.91 835.18 851.85 0 +17.39(+2.08%)
Aug 24, 2018 833.87 841.83 824.22 834.46 0 +17.98(+2.20%)
Aug 23, 2018 827.87 828.11 811.44 816.48 0 -19.12(-2.29%)
Aug 22, 2018 831.76 838.05 824.01 835.60 0 +8.71(+1.05%)
Aug 21, 2018 819.48 833.88 816.11 826.89 0 +7.39(+0.90%)
Aug 20, 2018 820.01 825.27 807.94 819.50 0 +5.05(+0.62%)
Aug 17, 2018 802.41 817.68 795.55 814.45 0 +12.06(+1.50%)
Aug 16, 2018 801.26 815.48 791.03 802.38 0 +11.27(+1.42%)
Aug 15, 2018 812.73 814.84 777.99 791.11 0 -42.17(-5.06%)
Aug 14, 2018 844.06 849.04 826.73 833.28 0 -7.37(-0.88%)
Aug 13, 2018 855.38 860.20 838.82 840.65 0 -13.06(-1.53%)
Aug 10, 2018 851.92 860.22 843.13 853.71 0 -9.72(-1.13%)
Aug 09, 2018 871.25 877.18 860.14 863.43 0 -1.72(-0.20%)
Aug 08, 2018 867.74 873.42 860.78 865.15 0 -1.38(-0.16%)
Aug 07, 2018 885.10 889.03 864.40 866.53 0 -7.97(-0.91%)
Aug 06, 2018 882.93 884.12 868.82 874.51 0 -16.55(-1.86%)
Aug 03, 2018 881.13 895.44 877.14 891.05 0 +14.32(+1.63%)
Aug 02, 2018 877.24 883.23 863.59 876.74 0 -13.34(-1.50%)
Aug 01, 2018 912.80 919.67 883.92 890.07 0 -33.57(-3.63%)
Jul 31, 2018 909.04 928.16 894.86 923.64 0 +23.84(+2.65%)
Jul 30, 2018 897.17 907.68 894.16 899.80 0 +3.63(+0.41%)
Jul 27, 2018 899.41 904.31 888.79 896.17 0 +2.45(+0.27%)
Jul 26, 2018 884.48 895.08 880.37 893.72 0 +4.66(+0.52%)
Jul 25, 2018 882.03 900.87 861.16 889.07 0 +6.67(+0.76%)
Jul 24, 2018 887.98 902.04 873.85 882.39 0 +26.84(+3.14%)
Jul 23, 2018 849.16 861.74 840.22 855.56 0 +8.27(+0.98%)
Jul 20, 2018 846.89 860.40 845.57 847.29 0 +0.53(+0.06%)
Jul 19, 2018 871.53 872.39 842.67 846.76 0 -46.74(-5.23%)
Jul 18, 2018 882.76 898.99 873.92 893.50 0 +12.33(+1.40%)
Jul 17, 2018 873.75 889.28 872.87 881.18 0 +4.99(+0.57%)
Jul 16, 2018 883.30 887.17 869.96 876.19 0 -6.21(-0.70%)
Jul 13, 2018 883.76 891.44 868.81 882.40 0 -5.77(-0.65%)
Jul 12, 2018 895.79 902.54 877.52 888.17 0 +1.23(+0.14%)
Jul 11, 2018 899.33 908.20 878.50 886.93 0 -35.42(-3.84%)
Jul 10, 2018 918.09 927.18 911.74 922.35 0 -1.34(-0.15%)
Jul 09, 2018 917.22 926.38 905.89 923.69 0 +20.84(+2.31%)
Jul 06, 2018 884.66 907.65 873.77 902.86 0 +14.52(+1.63%)
Jul 05, 2018 881.83 898.28 871.59 888.33 0 +8.13(+0.92%)
Jul 03, 2018 880.20 880.20 880.20 880.20 0 -11.72(-1.31%)
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.