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

Copper Sector (CIX: MSECTOR131 )

392.76 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 17, 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 (%)
Dec 31, 2019 758.26 762.42 754.46 761.01 0 +2.08(+0.27%)
Dec 30, 2019 761.31 764.57 755.93 758.92 0 -1.18(-0.16%)
Dec 27, 2019 773.23 773.88 758.99 760.11 0 -9.99(-1.30%)
Dec 26, 2019 763.81 770.84 762.01 770.09 0 +9.77(+1.29%)
Dec 24, 2019 761.68 766.32 758.31 760.32 0 +2.11(+0.28%)
Dec 23, 2019 752.17 759.86 750.38 758.20 0 +6.85(+0.91%)
Dec 20, 2019 764.60 766.22 750.31 751.35 0 -12.12(-1.59%)
Dec 19, 2019 761.48 765.06 758.57 763.47 0 +2.92(+0.38%)
Dec 18, 2019 751.28 762.84 749.89 760.55 0 +7.79(+1.03%)
Dec 17, 2019 742.95 758.82 735.18 752.76 0 +8.28(+1.11%)
Dec 16, 2019 760.04 762.82 742.76 744.48 0 -0.71(-0.10%)
Dec 13, 2019 751.53 762.82 740.76 745.20 0 -2.21(-0.30%)
Dec 12, 2019 726.21 750.44 724.07 747.40 0 +12.43(+1.69%)
Dec 11, 2019 718.87 736.58 717.80 734.97 0 +21.14(+2.96%)
Dec 10, 2019 708.81 716.21 705.94 713.83 0 +5.54(+0.78%)
Dec 09, 2019 697.68 712.45 696.31 708.29 0 +14.90(+2.15%)
Dec 06, 2019 693.28 700.96 690.13 693.39 0 +11.44(+1.68%)
Dec 05, 2019 673.29 684.37 670.09 681.95 0 +11.58(+1.73%)
Dec 04, 2019 668.28 681.65 667.15 670.37 0 +11.58(+1.76%)
Dec 03, 2019 663.09 667.93 652.30 658.79 0 -21.92(-3.22%)
Dec 02, 2019 680.61 690.15 672.14 680.71 0 -0.13(-0.02%)
Nov 29, 2019 689.10 691.41 676.17 680.84 0 -9.57(-1.39%)
Nov 28, 2019 687.53 694.47 679.18 690.41 0 +0.00(+0.00%)
Nov 27, 2019 687.53 694.48 679.16 690.41 0 +3.14(+0.46%)
Nov 26, 2019 686.01 693.14 681.39 687.27 0 -0.21(-0.03%)
Nov 25, 2019 681.85 694.25 677.39 687.47 0 +10.62(+1.57%)
Nov 22, 2019 667.20 682.81 664.52 676.86 0 +15.03(+2.27%)
Nov 21, 2019 658.59 666.90 655.08 661.83 0 +1.07(+0.16%)
Nov 20, 2019 668.07 675.35 658.00 660.76 0 -12.19(-1.81%)
Nov 19, 2019 675.37 677.28 659.69 672.96 0 +7.35(+1.10%)
Nov 18, 2019 669.28 673.10 661.12 665.61 0 -8.64(-1.28%)
Nov 15, 2019 666.94 680.19 663.89 674.25 0 +11.87(+1.79%)
Nov 14, 2019 663.67 671.22 656.71 662.38 0 -2.51(-0.38%)
Nov 13, 2019 670.18 679.52 663.34 664.89 0 -9.92(-1.47%)
Nov 12, 2019 681.67 686.41 672.09 674.81 0 -5.64(-0.83%)
Nov 11, 2019 673.10 684.68 666.93 680.45 0 -4.43(-0.65%)
Nov 08, 2019 677.00 687.64 671.63 684.88 0 +2.47(+0.36%)
Nov 07, 2019 668.67 690.27 666.55 682.41 0 +25.14(+3.83%)
Nov 06, 2019 672.40 672.78 653.39 657.26 0 -18.00(-2.67%)
Nov 05, 2019 678.86 691.00 670.81 675.27 0 +1.04(+0.15%)
Nov 04, 2019 667.90 678.84 664.21 674.23 0 +15.24(+2.31%)
Nov 01, 2019 631.96 662.72 631.08 658.99 0 +32.64(+5.21%)
Oct 31, 2019 639.31 643.54 620.31 626.35 0 -17.89(-2.78%)
Oct 30, 2019 643.72 647.78 632.94 644.24 0 -4.22(-0.65%)
Oct 29, 2019 640.43 650.55 637.71 648.46 0 +2.05(+0.32%)
Oct 28, 2019 645.40 652.68 641.89 646.41 0 +6.88(+1.08%)
Oct 25, 2019 624.01 644.82 621.46 639.54 0 +17.90(+2.88%)
Oct 24, 2019 641.94 651.00 616.73 621.63 0 -17.44(-2.73%)
Oct 23, 2019 633.72 645.15 621.20 639.07 0 +11.98(+1.91%)
Oct 22, 2019 617.39 629.89 613.51 627.09 0 +7.03(+1.13%)
Oct 21, 2019 614.65 624.48 612.16 620.05 0 +16.66(+2.76%)
Oct 18, 2019 598.83 613.71 598.46 603.40 0 +6.46(+1.08%)
Oct 17, 2019 607.39 613.05 594.43 596.93 0 -7.28(-1.20%)
Oct 16, 2019 603.83 613.93 601.70 604.21 0 -1.68(-0.28%)
Oct 15, 2019 609.62 616.77 600.95 605.89 0 -7.88(-1.28%)
Oct 14, 2019 598.68 618.76 594.39 613.77 0 +2.60(+0.43%)
Oct 11, 2019 596.64 617.34 593.15 611.17 0 +26.22(+4.48%)
Oct 10, 2019 576.23 591.76 569.18 584.95 0 +18.35(+3.24%)
Oct 09, 2019 570.36 572.26 559.50 566.60 0 +1.73(+0.31%)
Oct 08, 2019 571.67 574.31 562.99 564.87 0 -12.83(-2.22%)
Oct 07, 2019 578.29 589.35 574.27 577.70 0 -1.07(-0.18%)
Oct 04, 2019 575.22 581.82 570.31 578.77 0 +3.33(+0.58%)
Oct 03, 2019 570.25 577.95 563.50 575.44 0 +1.30(+0.23%)
Oct 02, 2019 577.66 581.12 567.91 574.14 0 -12.22(-2.08%)
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.