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

Copper Sector (CIX: MSECTOR131 )

378.98 +6.89 (+1.85%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 28, 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 (%)
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%)
Feb 01, 2021 1488 1488 1440 1440 0 -55.12(-3.69%)
Jan 29, 2021 1495 1495 1488 1495 0 -20.68(-1.36%)
Jan 28, 2021 1516 1516 1516 1516 0 -34.45(-2.22%)
Jan 27, 2021 1550 1585 1502 1550 0 -27.56(-1.75%)
Jan 26, 2021 1550 1585 1543 1578 0 +27.56(+1.78%)
Jan 25, 2021 1543 1550 1488 1550 0 +48.23(+3.21%)
Jan 22, 2021 1516 1550 1502 1502 0 +55.13(+3.81%)
Jan 21, 2021 1468 1475 1447 1447 0 -96.47(-6.25%)
Jan 20, 2021 1537 1543 1537 1543 0 +89.58(+6.16%)
Jan 19, 2021 1447 1516 1447 1454 0 +0.00(+0.00%)
Jan 18, 2021 1447 1475 1447 1454 0 -82.69(-5.38%)
Jan 15, 2021 1481 1537 1481 1537 0 +89.58(+6.19%)
Jan 14, 2021 1423 1466 1404 1447 0 +34.49(+2.44%)
Jan 13, 2021 1438 1444 1408 1413 0 +174.56(+14.10%)
Dec 23, 2020 1221 1247 1221 1238 0 +25.52(+2.10%)
Dec 22, 2020 1232 1234 1201 1212 0 -19.16(-1.56%)
Dec 21, 2020 1188 1237 1182 1232 0 +15.65(+1.29%)
Dec 18, 2020 1220 1229 1206 1216 0 -3.60(-0.30%)
Dec 17, 2020 1216 1236 1209 1220 0 +22.61(+1.89%)
Dec 16, 2020 1191 1213 1174 1197 0 +15.78(+1.34%)
Dec 15, 2020 1175 1184 1166 1181 0 +25.77(+2.23%)
Dec 14, 2020 1186 1191 1149 1155 0 -22.85(-1.94%)
Dec 11, 2020 1165 1183 1157 1178 0 +2.05(+0.17%)
Dec 10, 2020 1175 1191 1162 1176 0 +4.51(+0.38%)
Dec 09, 2020 1187 1193 1150 1172 0 -7.03(-0.60%)
Dec 08, 2020 1157 1190 1156 1179 0 +9.90(+0.85%)
Dec 07, 2020 1191 1194 1158 1169 0 -28.72(-2.40%)
Dec 04, 2020 1187 1208 1185 1198 0 +22.94(+1.95%)
Dec 03, 2020 1178 1192 1169 1175 0 +6.70(+0.57%)
Dec 02, 2020 1156 1176 1141 1168 0 +9.45(+0.82%)
Dec 01, 2020 1173 1184 1153 1158 0 +12.85(+1.12%)
Nov 30, 2020 1164 1177 1138 1146 0 -20.52(-1.76%)
Nov 27, 2020 1173 1182 1156 1166 0 +8.39(+0.72%)
Nov 26, 2020 1140 1163 1126 1158 0 -0.01(-0.00%)
Nov 25, 2020 1140 1163 1126 1158 0 +12.48(+1.09%)
Nov 24, 2020 1121 1154 1119 1145 0 +39.14(+3.54%)
Nov 23, 2020 1093 1109 1087 1106 0 +29.21(+2.71%)
Nov 20, 2020 1078 1091 1071 1077 0 +11.67(+1.10%)
Nov 19, 2020 1054 1069 1041 1065 0 +9.07(+0.86%)
Nov 18, 2020 1069 1075 1050 1056 0 -9.93(-0.93%)
Nov 17, 2020 1054 1071 1043 1066 0 +7.63(+0.72%)
Nov 16, 2020 1048 1065 1042 1058 0 +30.09(+2.93%)
Nov 13, 2020 1017 1031 1013 1028 0 +21.07(+2.09%)
Nov 12, 2020 1021 1040 1002 1007 0 -9.50(-0.93%)
Nov 11, 2020 1023 1027 1006 1017 0 -5.59(-0.55%)
Nov 10, 2020 1023 1033 1006 1022 0 -1.59(-0.16%)
Nov 09, 2020 1066 1082 1018 1024 0 +6.73(+0.66%)
Nov 06, 2020 1015 1027 1007 1017 0 +16.62(+1.66%)
Nov 05, 2020 984.35 1010 981.76 1001 0 +36.11(+3.74%)
Nov 04, 2020 986.42 991.73 953.64 964.52 0 -27.21(-2.74%)
Nov 03, 2020 995.58 1008 980.24 991.72 0 +9.10(+0.93%)
Nov 02, 2020 956.88 984.19 953.79 982.62 0 +38.90(+4.12%)
Oct 30, 2020 944.34 955.72 931.24 943.72 0 -5.14(-0.54%)
Oct 29, 2020 919.41 953.38 916.22 948.86 0 +24.64(+2.67%)
Oct 28, 2020 922.02 936.72 903.45 924.23 0 -22.91(-2.42%)
Oct 27, 2020 934.49 958.71 929.00 947.14 0 +14.50(+1.56%)
Oct 26, 2020 943.77 955.49 920.79 932.64 0 -28.30(-2.95%)
Oct 23, 2020 945.90 970.05 937.13 960.94 0 +19.57(+2.08%)
Oct 22, 2020 922.38 947.37 914.31 941.37 0 +16.24(+1.76%)
Oct 21, 2020 925.33 947.33 919.88 925.13 0 +7.02(+0.76%)
Oct 20, 2020 905.83 929.55 900.07 918.11 0 +24.66(+2.76%)
Oct 19, 2020 900.62 921.85 890.23 893.46 0 -0.96(-0.11%)
Oct 16, 2020 900.91 904.10 890.73 894.41 0 -1.62(-0.18%)
Oct 15, 2020 870.03 901.86 868.62 896.04 0 +9.05(+1.02%)
Oct 14, 2020 872.71 891.91 862.76 886.99 0 +5.40(+0.61%)
Oct 13, 2020 881.46 891.19 870.68 881.59 0 -4.00(-0.45%)
Oct 12, 2020 892.21 895.64 878.99 885.60 0 -8.34(-0.93%)
Oct 09, 2020 896.46 900.49 882.97 893.94 0 +14.42(+1.64%)
Oct 08, 2020 882.88 891.89 870.28 879.51 0 +4.20(+0.48%)
Oct 07, 2020 857.14 889.07 854.22 875.31 0 +39.25(+4.69%)
Oct 06, 2020 861.85 868.03 834.07 836.06 0 -22.61(-2.63%)
Oct 05, 2020 842.16 867.01 841.10 858.67 0 +21.35(+2.55%)
Oct 02, 2020 801.01 846.76 799.92 837.31 0 +20.75(+2.54%)
Oct 01, 2020 829.51 834.95 807.69 816.56 0 -9.96(-1.20%)
Sep 30, 2020 817.05 832.52 813.72 826.52 0 +15.30(+1.89%)
Sep 29, 2020 823.81 829.45 810.46 811.22 0 -15.85(-1.92%)
Sep 28, 2020 828.15 837.88 817.32 827.07 0 +16.37(+2.02%)
Sep 25, 2020 802.89 814.31 794.01 810.70 0 -1.49(-0.18%)
Sep 24, 2020 791.34 823.51 784.05 812.19 0 +16.66(+2.09%)
Sep 23, 2020 823.82 828.47 793.46 795.54 0 -33.49(-4.04%)
Sep 22, 2020 835.50 839.09 818.28 829.03 0 +1.86(+0.22%)
Sep 21, 2020 846.29 848.82 810.04 827.17 0 -39.63(-4.57%)
Sep 18, 2020 877.54 887.27 863.30 866.79 0 -7.50(-0.86%)
Sep 17, 2020 857.48 879.75 850.25 874.30 0 +7.80(+0.90%)
Sep 16, 2020 868.17 883.13 855.90 866.50 0 +4.67(+0.54%)
Sep 15, 2020 873.28 878.42 859.98 861.82 0 +0.52(+0.06%)
Sep 14, 2020 866.40 871.22 857.90 861.30 0 +6.91(+0.81%)
Sep 11, 2020 843.01 861.58 838.50 854.39 0 +24.85(+3.00%)
Sep 10, 2020 852.28 858.91 826.28 829.54 0 -22.64(-2.66%)
Sep 09, 2020 847.57 862.09 842.68 852.18 0 +18.67(+2.24%)
Sep 08, 2020 832.55 846.54 816.40 833.51 0 -19.12(-2.24%)
Sep 04, 2020 847.28 861.55 824.55 852.64 0 +14.20(+1.69%)
Sep 03, 2020 853.22 855.40 818.07 838.44 0 -29.90(-3.44%)
Sep 02, 2020 874.33 876.91 853.95 868.34 0 -3.81(-0.44%)
Sep 01, 2020 860.84 879.97 854.20 872.15 0 +16.56(+1.94%)
Aug 31, 2020 866.28 868.31 852.02 855.59 0 -2.84(-0.33%)
Aug 28, 2020 840.24 862.94 834.16 858.43 0 +34.69(+4.21%)
Aug 27, 2020 842.35 846.82 818.77 823.74 0 -11.11(-1.33%)
Aug 26, 2020 815.74 836.82 813.76 834.85 0 +21.16(+2.60%)
Aug 25, 2020 822.24 824.50 808.37 813.70 0 -5.38(-0.66%)
Aug 24, 2020 817.27 824.06 806.25 819.08 0 +13.04(+1.62%)
Aug 21, 2020 807.56 812.07 800.09 806.04 0 -12.85(-1.57%)
Aug 20, 2020 811.66 821.52 804.76 818.88 0 -7.08(-0.86%)
Aug 19, 2020 821.60 841.18 817.18 825.96 0 +10.34(+1.27%)
Aug 18, 2020 816.14 831.42 812.83 815.62 0 +12.31(+1.53%)
Aug 17, 2020 805.64 817.06 798.85 803.31 0 +12.78(+1.62%)
Aug 14, 2020 787.37 793.50 781.71 790.53 0 +3.54(+0.45%)
Aug 13, 2020 790.19 804.53 780.84 786.99 0 -9.05(-1.14%)
Aug 12, 2020 799.96 806.20 790.93 796.04 0 +9.75(+1.24%)
Aug 11, 2020 806.24 809.30 783.05 786.29 0 -22.47(-2.78%)
Aug 10, 2020 799.45 813.13 796.36 808.75 0 +17.27(+2.18%)
Aug 07, 2020 801.43 804.70 779.52 791.49 0 -23.62(-2.90%)
Aug 06, 2020 798.80 824.19 789.85 815.10 0 +19.14(+2.41%)
Aug 05, 2020 776.91 809.79 776.50 795.96 0 +39.80(+5.26%)
Aug 04, 2020 745.57 756.99 728.96 756.16 0 -9.00(-1.18%)
Aug 03, 2020 767.10 772.15 756.55 765.16 0 +8.53(+1.13%)
Jul 31, 2020 758.54 760.70 746.11 756.63 0 -1.96(-0.26%)
Jul 30, 2020 752.24 765.56 745.46 758.60 0 -13.07(-1.69%)
Jul 29, 2020 779.35 789.64 759.86 771.66 0 -4.74(-0.61%)
Jul 28, 2020 786.10 791.79 770.45 776.41 0 -20.50(-2.57%)
Jul 27, 2020 765.46 798.70 758.07 796.91 0 +42.05(+5.57%)
Jul 24, 2020 750.82 760.25 737.40 754.86 0 -6.81(-0.89%)
Jul 23, 2020 775.71 780.87 753.50 761.67 0 -9.56(-1.24%)
Jul 22, 2020 762.20 774.88 754.55 771.23 0 +9.41(+1.24%)
Jul 21, 2020 769.95 776.88 758.85 761.82 0 -5.28(-0.69%)
Jul 20, 2020 765.77 772.55 755.77 767.10 0 -2.95(-0.38%)
Jul 17, 2020 762.68 773.77 754.42 770.05 0 +13.59(+1.80%)
Jul 16, 2020 750.65 764.37 743.20 756.46 0 -4.02(-0.53%)
Jul 15, 2020 765.85 769.94 745.55 760.48 0 +6.85(+0.91%)
Jul 14, 2020 725.71 755.77 718.85 753.63 0 +23.94(+3.28%)
Jul 13, 2020 748.10 761.49 724.36 729.68 0 -4.11(-0.56%)
Jul 10, 2020 718.09 736.16 710.56 733.80 0 +17.64(+2.46%)
Jul 09, 2020 726.98 728.54 704.63 716.16 0 -5.47(-0.76%)
Jul 08, 2020 718.97 725.72 705.46 721.63 0 +10.74(+1.51%)
Jul 07, 2020 715.06 724.25 706.07 710.89 0 -9.54(-1.32%)
Jul 06, 2020 699.10 721.55 690.79 720.42 0 +43.51(+6.43%)
Jul 03, 2020 684.94 697.51 675.71 676.91 0 +0.05(+0.01%)
Jul 02, 2020 684.89 697.40 675.60 676.86 0 +4.49(+0.67%)
Jul 01, 2020 690.58 693.99 662.54 672.37 0 -15.91(-2.31%)
Jun 30, 2020 661.79 691.98 658.64 688.28 0 +25.75(+3.89%)
Jun 29, 2020 656.40 665.88 651.37 662.53 0 +13.42(+2.07%)
Jun 26, 2020 659.22 664.45 644.99 649.10 0 -13.48(-2.03%)
Jun 25, 2020 643.17 663.60 637.61 662.58 0 +18.95(+2.94%)
Jun 24, 2020 658.08 660.88 638.02 643.63 0 -20.87(-3.14%)
Jun 23, 2020 662.76 671.24 658.24 664.50 0 +14.70(+2.26%)
Jun 22, 2020 645.86 656.66 638.70 649.80 0 +0.51(+0.08%)
Jun 19, 2020 653.34 658.68 636.56 649.29 0 +9.23(+1.44%)
Jun 18, 2020 639.93 648.97 631.05 640.06 0 -10.98(-1.69%)
Jun 17, 2020 651.74 659.65 647.09 651.05 0 +0.38(+0.06%)
Jun 16, 2020 665.33 671.26 638.02 650.66 0 +7.89(+1.23%)
Jun 15, 2020 618.30 648.63 608.29 642.77 0 +1.53(+0.24%)
Jun 12, 2020 649.95 654.09 623.84 641.25 0 +22.19(+3.58%)
Jun 11, 2020 652.54 655.44 614.26 619.06 0 -68.59(-9.97%)
Jun 10, 2020 685.49 696.21 670.41 687.65 0 +5.88(+0.86%)
Jun 09, 2020 666.29 685.78 657.10 681.77 0 +0.17(+0.02%)
Jun 08, 2020 676.90 687.64 665.28 681.60 0 +7.90(+1.17%)
Jun 05, 2020 678.14 696.33 667.50 673.70 0 +23.30(+3.58%)
Jun 04, 2020 647.52 659.05 637.86 650.39 0 +0.65(+0.10%)
Jun 03, 2020 641.83 660.03 637.23 649.75 0 +16.07(+2.54%)
Jun 02, 2020 624.68 642.53 620.78 633.68 0 +16.85(+2.73%)
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.