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

Copper Sector (CIX: MSECTOR131 )

378.98 -13.78 (-3.51%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 31, 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, 2014 764.84 764.84 764.84 764.84 0 -6.01(-0.78%)
Dec 30, 2014 762.88 776.17 759.65 770.85 0 +6.27(+0.82%)
Dec 29, 2014 770.62 777.60 762.16 764.58 0 -4.04(-0.53%)
Dec 26, 2014 758.95 777.94 758.14 768.62 0 +14.64(+1.94%)
Dec 24, 2014 753.98 753.98 753.98 753.98 0 +3.27(+0.44%)
Dec 23, 2014 742.93 759.48 739.40 750.71 0 +9.86(+1.33%)
Dec 22, 2014 761.71 764.15 736.14 740.85 0 -19.72(-2.59%)
Dec 19, 2014 751.69 765.89 746.11 760.57 0 +12.30(+1.64%)
Dec 18, 2014 738.20 749.30 729.31 748.26 0 +23.09(+3.18%)
Dec 17, 2014 706.10 730.81 704.65 725.17 0 +24.04(+3.43%)
Dec 16, 2014 701.13 729.19 699.55 701.13 0 -9.81(-1.38%)
Dec 15, 2014 737.18 739.41 709.16 710.94 0 -21.31(-2.91%)
Dec 12, 2014 759.27 761.81 731.47 732.25 0 -31.01(-4.06%)
Dec 11, 2014 770.95 781.10 757.83 763.26 0 -21.05(-2.68%)
Dec 10, 2014 802.65 807.60 783.36 784.31 0 -24.78(-3.06%)
Dec 09, 2014 797.97 814.96 790.27 809.10 0 -2.20(-0.27%)
Dec 08, 2014 829.87 836.78 807.98 811.29 0 -23.77(-2.85%)
Dec 05, 2014 831.78 843.21 825.79 835.06 0 -3.62(-0.43%)
Dec 04, 2014 838.57 847.70 830.19 838.69 0 -2.58(-0.31%)
Dec 03, 2014 831.30 851.35 827.67 841.27 0 +16.16(+1.96%)
Dec 02, 2014 823.78 842.45 816.87 825.10 0 -7.94(-0.95%)
Dec 01, 2014 842.16 845.54 816.48 833.04 0 -11.66(-1.38%)
Nov 28, 2014 859.96 860.86 836.16 844.71 0 -53.86(-5.99%)
Nov 26, 2014 898.56 898.56 898.56 898.56 0 +3.79(+0.42%)
Nov 25, 2014 893.72 901.35 889.38 894.77 0 -0.17(-0.02%)
Nov 24, 2014 906.78 911.01 888.93 894.94 0 -11.66(-1.29%)
Nov 21, 2014 903.42 918.22 894.65 906.61 0 +34.19(+3.92%)
Nov 20, 2014 852.47 873.46 851.58 872.42 0 +9.12(+1.06%)
Nov 19, 2014 866.32 868.72 853.89 863.30 0 -8.09(-0.93%)
Nov 18, 2014 876.75 882.61 865.39 871.39 0 -4.77(-0.54%)
Nov 17, 2014 873.28 882.46 864.43 876.16 0 -0.32(-0.04%)
Nov 14, 2014 850.38 877.78 845.79 876.48 0 +20.96(+2.45%)
Nov 13, 2014 874.96 878.70 851.68 855.52 0 -18.58(-2.13%)
Nov 12, 2014 874.81 886.80 869.01 874.11 0 -0.34(-0.04%)
Nov 11, 2014 858.00 877.63 855.52 874.45 0 +10.72(+1.24%)
Nov 10, 2014 875.77 880.10 862.03 863.73 0 -8.87(-1.02%)
Nov 07, 2014 850.66 874.82 850.28 872.60 0 +27.61(+3.27%)
Nov 06, 2014 837.29 853.63 833.54 844.99 0 +7.03(+0.84%)
Nov 05, 2014 847.49 854.03 833.70 837.96 0 -10.28(-1.21%)
Nov 04, 2014 846.75 857.39 843.84 848.24 0 -3.27(-0.38%)
Nov 03, 2014 857.81 872.07 837.24 851.50 0 -3.47(-0.41%)
Oct 31, 2014 841.48 856.14 826.71 854.97 0 +11.53(+1.37%)
Oct 30, 2014 852.58 855.72 838.89 843.44 0 -28.88(-3.31%)
Oct 28, 2014 878.99 892.68 857.88 872.33 0 -12.31(-1.39%)
Oct 27, 2014 887.28 897.15 884.64 884.64 0 -12.04(-1.34%)
Oct 24, 2014 895.95 903.24 889.50 896.68 0 -3.94(-0.44%)
Oct 23, 2014 905.55 908.63 894.84 900.62 0 -19.69(-2.14%)
Oct 21, 2014 913.33 927.70 905.37 920.30 0 +24.68(+2.76%)
Oct 20, 2014 886.65 899.72 883.51 895.62 0 +10.98(+1.24%)
Oct 17, 2014 890.09 899.71 882.67 884.65 0 +4.25(+0.48%)
Oct 16, 2014 860.12 893.46 857.00 880.40 0 +2.29(+0.26%)
Oct 15, 2014 877.60 889.42 856.91 878.11 0 -10.73(-1.21%)
Oct 14, 2014 891.02 907.00 880.89 888.84 0 +8.18(+0.93%)
Oct 13, 2014 880.81 881.76 879.76 880.67 0 -1.19(-0.14%)
Oct 10, 2014 880.00 901.26 866.03 881.86 0 -6.32(-0.71%)
Oct 09, 2014 919.76 921.05 886.27 888.18 0 -30.29(-3.30%)
Oct 08, 2014 903.41 920.44 889.59 918.47 0 +16.20(+1.80%)
Oct 07, 2014 916.68 923.24 901.63 902.27 0 -21.96(-2.38%)
Oct 06, 2014 924.18 935.22 910.93 924.23 0 +6.00(+0.65%)
Oct 03, 2014 917.09 921.74 905.71 918.23 0 +2.92(+0.32%)
Oct 02, 2014 917.02 923.32 898.85 915.31 0 -1.00(-0.11%)
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.