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

Copper Sector (CIX: MSECTOR131 )

316.96 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 15, 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 30, 2014 889.52 895.71 882.58 893.55 0 -3.50(-0.39%)
May 29, 2014 887.85 900.11 886.70 897.06 0 +9.66(+1.09%)
May 28, 2014 893.75 894.79 878.35 887.40 0 -7.41(-0.83%)
May 27, 2014 909.20 910.72 892.45 894.80 0 -11.83(-1.31%)
May 23, 2014 906.64 906.64 906.64 0 -72.16(-7.37%)
May 22, 2014 975.02 982.02 971.78 978.79 0 +6.42(+0.66%)
May 21, 2014 973.25 980.09 966.03 972.38 0 -2.27(-0.23%)
May 20, 2014 907.13 985.58 969.31 974.65 0 -12.52(-1.27%)
May 19, 2014 986.48 994.28 983.16 987.17 0 +0.47(+0.05%)
May 16, 2014 985.75 993.18 973.17 986.71 0 -2.14(-0.22%)
May 15, 2014 919.44 1001 981.26 988.85 0 -11.60(-1.16%)
May 14, 2014 915.21 1009 986.99 1000 0 +11.91(+1.20%)
May 13, 2014 908.94 999.15 977.37 988.54 0 +4.40(+0.45%)
May 12, 2014 894.77 994.33 967.17 984.14 0 +30.80(+3.23%)
May 09, 2014 876.86 957.80 946.03 953.34 0 -0.14(-0.01%)
May 08, 2014 879.15 961.20 948.48 953.47 0 -3.00(-0.31%)
May 07, 2014 881.84 962.25 951.18 956.48 0 +2.27(+0.24%)
May 06, 2014 882.99 964.59 952.79 954.20 0 -5.84(-0.61%)
May 05, 2014 971.96 972.60 957.67 960.04 0 -15.50(-1.59%)
May 02, 2014 969.19 985.31 964.85 975.54 0 +8.08(+0.84%)
May 01, 2014 974.92 980.18 963.68 967.46 0 -12.21(-1.25%)
Apr 30, 2014 900.04 983.06 969.94 979.67 0 -1.55(-0.16%)
Apr 29, 2014 892.64 983.58 965.04 981.22 0 +14.41(+1.49%)
Apr 28, 2014 891.89 970.91 955.73 966.81 0 -3.18(-0.33%)
Apr 25, 2014 899.97 981.40 961.87 970.00 0 -4.97(-0.51%)
Apr 24, 2014 900.50 985.16 968.49 974.97 0 +8.71(+0.90%)
Apr 23, 2014 888.33 968.76 956.45 966.26 0 +1.83(+0.19%)
Apr 22, 2014 879.47 968.62 949.26 964.42 0 +9.46(+0.99%)
Apr 21, 2014 881.38 959.65 946.37 954.97 0 -1.53(-0.16%)
Apr 17, 2014 956.49 956.49 956.49 0 +0.31(+0.03%)
Apr 16, 2014 881.68 962.23 947.36 956.18 0 +7.19(+0.76%)
Apr 15, 2014 875.43 955.87 931.32 948.99 0 -15.59(-1.62%)
Apr 14, 2014 958.30 967.73 951.12 964.58 0 +14.47(+1.52%)
Apr 11, 2014 883.23 966.53 946.57 950.11 0 -17.80(-1.84%)
Apr 10, 2014 903.46 981.75 959.76 967.91 0 -12.10(-1.23%)
Apr 09, 2014 898.39 983.42 964.94 980.00 0 +6.82(+0.70%)
Apr 08, 2014 888.74 982.06 962.52 973.18 0 +11.40(+1.19%)
Apr 07, 2014 886.00 971.29 954.04 961.79 0 -2.68(-0.28%)
Apr 04, 2014 896.64 977.63 960.83 964.47 0 -0.44(-0.05%)
Apr 03, 2014 888.95 970.03 958.27 964.91 0 +2.82(+0.29%)
Apr 02, 2014 883.21 968.61 954.69 962.10 0 +10.01(+1.05%)
Apr 01, 2014 872.69 958.23 941.57 952.09 0 +4.37(+0.46%)
Mar 31, 2014 870.80 951.77 940.68 947.72 0 +5.34(+0.57%)
Mar 28, 2014 857.35 948.23 928.71 942.37 0 +23.20(+2.52%)
Mar 27, 2014 829.32 926.27 904.79 919.17 0 +15.64(+1.73%)
Mar 26, 2014 849.08 927.38 902.16 903.53 0 -16.83(-1.83%)
Mar 25, 2014 839.05 929.94 913.98 920.36 0 +14.04(+1.55%)
Mar 24, 2014 842.03 921.11 902.46 906.32 0 -10.55(-1.15%)
Mar 21, 2014 906.07 922.50 899.91 916.87 0 +23.82(+2.67%)
Mar 20, 2014 811.41 897.69 883.25 893.05 0 -1.99(-0.22%)
Mar 19, 2014 830.11 913.50 888.54 895.04 0 -17.96(-1.97%)
Mar 18, 2014 831.23 915.52 902.39 913.00 0 +4.69(+0.52%)
Mar 17, 2014 832.19 917.51 900.80 908.31 0 +4.09(+0.45%)
Mar 14, 2014 822.12 908.78 894.97 904.22 0 +8.65(+0.97%)
Mar 13, 2014 828.90 909.12 886.46 895.57 0 -2.72(-0.30%)
Mar 12, 2014 819.97 911.16 893.57 898.29 0 +3.78(+0.42%)
Mar 11, 2014 838.62 919.82 889.62 894.51 0 -17.03(-1.87%)
Mar 10, 2014 846.17 922.27 899.55 911.54 0 -23.80(-2.54%)
Mar 07, 2014 893.80 972.38 929.41 935.34 0 -47.27(-4.81%)
Mar 06, 2014 905.81 992.18 977.44 982.61 0 +3.46(+0.35%)
Mar 05, 2014 892.35 984.53 962.25 979.14 0 +9.57(+0.99%)
Mar 04, 2014 891.26 976.74 958.66 969.58 0 +10.83(+1.13%)
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.