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 (%)
May 31, 2018 947.06 955.03 929.59 932.31 0 -10.84(-1.15%)
May 30, 2018 931.70 950.07 925.50 943.15 0 +20.49(+2.22%)
May 29, 2018 938.53 952.08 920.43 922.67 0 -28.14(-2.96%)
May 25, 2018 950.81 950.81 950.81 950.81 0 -19.91(-2.05%)
May 24, 2018 968.87 976.08 959.01 970.71 0 +1.91(+0.20%)
May 23, 2018 964.36 971.08 946.60 968.80 0 -3.64(-0.37%)
May 22, 2018 972.60 990.83 960.15 972.45 0 +9.51(+0.99%)
May 21, 2018 970.66 975.27 955.88 962.94 0 +2.18(+0.23%)
May 18, 2018 958.84 970.51 951.95 960.76 0 -5.34(-0.55%)
May 17, 2018 965.30 975.04 962.02 966.10 0 +2.40(+0.25%)
May 16, 2018 952.10 974.97 946.02 963.70 0 +16.67(+1.76%)
May 15, 2018 943.29 950.17 928.04 947.02 0 -5.19(-0.54%)
May 14, 2018 954.29 960.96 945.78 952.21 0 -1.33(-0.14%)
May 11, 2018 963.74 970.70 950.51 953.54 0 -5.61(-0.58%)
May 10, 2018 951.11 965.83 946.66 959.15 0 +17.66(+1.88%)
May 09, 2018 932.34 946.08 926.90 941.48 0 +15.28(+1.65%)
May 08, 2018 927.90 942.08 915.94 926.20 0 -9.28(-0.99%)
May 07, 2018 949.41 957.16 931.45 935.47 0 -12.09(-1.28%)
May 04, 2018 924.13 952.91 920.29 947.56 0 +18.46(+1.99%)
May 03, 2018 931.92 938.08 920.87 929.10 0 +1.70(+0.18%)
May 02, 2018 934.11 942.89 918.88 927.40 0 +4.28(+0.46%)
May 01, 2018 935.54 941.08 902.21 923.12 0 -17.73(-1.88%)
Apr 30, 2018 949.36 957.03 940.14 940.85 0 -8.00(-0.84%)
Apr 27, 2018 943.89 954.51 930.27 948.85 0 -6.71(-0.70%)
Apr 26, 2018 942.91 965.74 922.48 955.56 0 +9.31(+0.98%)
Apr 25, 2018 971.08 977.86 941.69 946.25 0 -30.76(-3.15%)
Apr 24, 2018 1037 1037 960.26 977.01 0 -59.89(-5.78%)
Apr 23, 2018 1040 1053 1032 1037 0 -17.14(-1.63%)
Apr 20, 2018 1067 1070 1047 1054 0 -16.30(-1.52%)
Apr 19, 2018 1062 1075 1047 1070 0 +3.75(+0.35%)
Apr 18, 2018 1062 1079 1058 1067 0 +25.00(+2.40%)
Apr 17, 2018 1035 1045 1027 1042 0 +11.63(+1.13%)
Apr 16, 2018 1024 1035 1016 1030 0 +16.51(+1.63%)
Apr 13, 2018 1018 1023 1004 1013 0 -13.26(-1.29%)
Apr 12, 2018 1023 1032 1011 1027 0 +1.83(+0.18%)
Apr 11, 2018 1028 1036 1020 1025 0 -8.15(-0.79%)
Apr 10, 2018 1026 1043 1015 1033 0 +35.09(+3.52%)
Apr 09, 2018 1004 1009 987.78 997.94 0 -1.93(-0.19%)
Apr 06, 2018 1022 1027 993.55 999.87 0 -31.69(-3.07%)
Apr 05, 2018 1016 1038 1014 1032 0 +22.80(+2.26%)
Apr 04, 2018 985.76 1013 970.25 1009 0 +5.04(+0.50%)
Apr 03, 2018 994.15 1007 987.10 1004 0 +12.50(+1.26%)
Apr 02, 2018 1002 1021 985.65 991.22 0 -9.64(-0.96%)
Mar 29, 2018 1001 1001 1001 1001 0 +35.90(+3.72%)
Mar 28, 2018 981.41 986.01 956.36 964.96 0 -19.44(-1.98%)
Mar 27, 2018 1008 1012 978.61 984.40 0 -19.26(-1.92%)
Mar 26, 2018 1003 1006 981.57 1004 0 +12.17(+1.23%)
Mar 23, 2018 1018 1021 990.82 991.50 0 -20.18(-1.99%)
Mar 22, 2018 1035 1043 1007 1012 0 -38.77(-3.69%)
Mar 21, 2018 1033 1061 1030 1050 0 +23.00(+2.24%)
Mar 20, 2018 1018 1035 1009 1027 0 +15.02(+1.48%)
Mar 19, 2018 1017 1020 1003 1012 0 -10.71(-1.05%)
Mar 16, 2018 1026 1033 1017 1023 0 +0.87(+0.09%)
Mar 15, 2018 1030 1033 1018 1022 0 -7.42(-0.72%)
Mar 14, 2018 1037 1042 1025 1030 0 +5.81(+0.57%)
Mar 13, 2018 1029 1034 1021 1024 0 -4.14(-0.40%)
Mar 12, 2018 1027 1034 1011 1028 0 +1.00(+0.10%)
Mar 09, 2018 1014 1033 1013 1027 0 +19.06(+1.89%)
Mar 08, 2018 1018 1020 1000 1008 0 -14.93(-1.46%)
Mar 07, 2018 1023 1025 1021 1023 0 -10.35(-1.00%)
Mar 06, 2018 1022 1046 1018 1033 0 +27.69(+2.75%)
Mar 05, 2018 994.69 1014 990.95 1006 0 +3.00(+0.30%)
Mar 02, 2018 999.30 1008 984.12 1003 0 -6.56(-0.65%)
Mar 01, 2018 1014 1020 990.98 1009 0 +1.48(+0.15%)
Feb 28, 2018 1020 1028 1006 1008 0 -16.35(-1.60%)
Feb 27, 2018 1033 1038 1015 1024 0 -14.99(-1.44%)
Feb 26, 2018 1028 1044 1018 1039 0 +17.15(+1.68%)
Feb 23, 2018 1000 1025 998.92 1022 0 +23.90(+2.40%)
Feb 22, 2018 998.48 998.61 997.44 997.92 0 +16.31(+1.66%)
Feb 21, 2018 982.79 1004 975.02 981.61 0 +0.44(+0.04%)
Feb 20, 2018 972.45 995.47 963.94 981.17 0 -5.49(-0.56%)
Feb 16, 2018 986.67 986.67 986.67 986.67 0 -11.65(-1.17%)
Feb 15, 2018 1007 1013 983.31 998.32 0 -1.58(-0.16%)
Feb 14, 2018 932.64 1004 925.98 999.89 0 +55.92(+5.92%)
Feb 13, 2018 923.00 948.25 919.55 943.98 0 +21.85(+2.37%)
Feb 12, 2018 920.70 932.82 913.23 922.13 0 +6.26(+0.68%)
Feb 09, 2018 908.92 925.33 883.22 915.87 0 +18.10(+2.02%)
Feb 08, 2018 934.77 941.68 892.19 897.77 0 -37.49(-4.01%)
Feb 07, 2018 953.17 960.02 931.25 935.26 0 -30.96(-3.20%)
Feb 06, 2018 913.55 970.29 909.43 966.22 0 +34.02(+3.65%)
Feb 05, 2018 941.11 969.77 916.36 932.19 0 -13.72(-1.45%)
Feb 02, 2018 985.24 987.83 938.20 945.91 0 -49.16(-4.94%)
Feb 01, 2018 985.73 1002 981.71 995.07 0 +5.13(+0.52%)
Jan 31, 2018 989.50 995.12 979.88 989.94 0 +13.49(+1.38%)
Jan 30, 2018 1000.00 1008 975.58 976.45 0 -29.69(-2.95%)
Jan 29, 2018 1013 1020 1000 1006 0 -8.33(-0.82%)
Jan 26, 2018 1013 1021 1005 1014 0 +0.53(+0.05%)
Jan 25, 2018 1022 1032 1003 1014 0 +5.75(+0.57%)
Jan 24, 2018 1012 1022 997.76 1008 0 +12.29(+1.23%)
Jan 23, 2018 1005 1007 980.73 995.90 0 -19.83(-1.95%)
Jan 22, 2018 1005 1021 999.12 1016 0 -2.11(-0.21%)
Jan 19, 2018 1001 1022 998.00 1018 0 +20.15(+2.02%)
Jan 18, 2018 1007 1011 994.73 997.69 0 -10.19(-1.01%)
Jan 17, 2018 998.24 1016 992.75 1008 0 +11.11(+1.11%)
Jan 16, 2018 1006 1012 991.00 996.77 0 -15.34(-1.52%)
Jan 12, 2018 1012 1012 1012 1012 0 -3.94(-0.39%)
Jan 11, 2018 1006 1018 996.77 1016 0 +15.82(+1.58%)
Jan 10, 2018 992.06 1010 987.74 1000 0 +14.37(+1.46%)
Jan 09, 2018 1006 1007 980.54 985.86 0 -20.93(-2.08%)
Jan 08, 2018 1009 1012 1001 1007 0 +0.17(+0.02%)
Jan 05, 2018 995.84 1010 991.91 1007 0 +8.98(+0.90%)
Jan 04, 2018 1001 1007 989.02 997.64 0 +3.33(+0.33%)
Jan 03, 2018 997.89 1003 979.93 994.31 0 -3.68(-0.37%)
Jan 02, 2018 972.74 999.42 970.18 998.00 0 +32.73(+3.39%)
Dec 29, 2017 965.26 965.26 965.26 965.26 0 -8.06(-0.83%)
Dec 28, 2017 961.36 975.78 955.61 973.32 0 +17.80(+1.86%)
Dec 27, 2017 952.53 965.75 946.62 955.52 0 +6.73(+0.71%)
Dec 26, 2017 933.22 951.72 926.37 948.79 0 +15.41(+1.65%)
Dec 22, 2017 939.02 942.39 929.92 933.38 0 -4.26(-0.45%)
Dec 21, 2017 930.07 944.94 925.64 937.64 0 +12.82(+1.39%)
Dec 20, 2017 916.90 928.08 911.22 924.83 0 +20.61(+2.28%)
Dec 19, 2017 899.78 908.68 893.03 904.22 0 +3.40(+0.38%)
Dec 18, 2017 885.64 905.44 882.20 900.81 0 +21.85(+2.49%)
Dec 15, 2017 866.23 882.41 863.80 878.97 0 +20.01(+2.33%)
Dec 14, 2017 865.75 873.35 857.52 858.96 0 -7.74(-0.89%)
Dec 13, 2017 846.66 868.04 845.09 866.69 0 +22.19(+2.63%)
Dec 12, 2017 848.99 853.51 832.86 844.50 0 +10.96(+1.32%)
Dec 11, 2017 830.98 838.85 823.89 833.54 0 +4.91(+0.59%)
Dec 08, 2017 836.63 837.99 824.90 828.63 0 -2.02(-0.24%)
Dec 07, 2017 815.93 833.70 813.00 830.65 0 +9.76(+1.19%)
Dec 06, 2017 817.14 829.78 810.97 820.89 0 +3.24(+0.40%)
Dec 05, 2017 813.61 822.84 805.64 817.65 0 -10.92(-1.32%)
Dec 04, 2017 830.71 842.30 822.92 828.57 0 +6.72(+0.82%)
Dec 01, 2017 813.48 828.01 805.96 821.85 0 +10.08(+1.24%)
Nov 30, 2017 823.64 826.86 808.47 811.76 0 -5.92(-0.72%)
Nov 29, 2017 820.27 828.65 801.67 817.68 0 -11.27(-1.36%)
Nov 28, 2017 825.13 833.85 816.69 828.95 0 -0.24(-0.03%)
Nov 27, 2017 841.54 845.03 823.95 829.19 0 -15.75(-1.86%)
Nov 24, 2017 842.27 850.57 839.17 844.94 0 +5.42(+0.65%)
Nov 22, 2017 841.81 846.03 832.34 839.52 0 +1.95(+0.23%)
Nov 21, 2017 832.93 842.08 830.26 837.57 0 +12.55(+1.52%)
Nov 20, 2017 819.55 827.68 814.70 825.02 0 +3.81(+0.46%)
Nov 17, 2017 808.96 823.49 807.41 821.21 0 +10.58(+1.31%)
Nov 16, 2017 814.12 821.31 806.76 810.63 0 +1.97(+0.24%)
Nov 15, 2017 809.59 815.78 794.04 808.66 0 -9.66(-1.18%)
Nov 14, 2017 835.84 836.95 811.86 818.32 0 -25.42(-3.01%)
Nov 13, 2017 840.31 852.12 836.14 843.75 0 +0.76(+0.09%)
Nov 10, 2017 852.96 861.75 840.19 842.99 0 -7.16(-0.84%)
Nov 09, 2017 847.34 854.78 832.87 850.15 0 -6.88(-0.80%)
Nov 08, 2017 847.34 860.95 840.62 857.03 0 +11.60(+1.37%)
Nov 07, 2017 845.07 849.50 836.72 845.43 0 -6.54(-0.77%)
Nov 06, 2017 831.68 854.21 826.42 851.97 0 +27.11(+3.29%)
Nov 03, 2017 830.64 832.72 817.63 824.86 0 -3.03(-0.37%)
Nov 02, 2017 827.94 841.13 823.00 827.89 0 -4.12(-0.49%)
Nov 01, 2017 842.91 854.70 827.59 832.00 0 +7.36(+0.89%)
Oct 31, 2017 819.66 833.38 814.47 824.64 0 +4.95(+0.60%)
Oct 30, 2017 816.63 830.60 811.85 819.70 0 +0.39(+0.05%)
Oct 27, 2017 818.95 826.25 803.27 819.30 0 -18.85(-2.25%)
Oct 26, 2017 846.28 850.55 834.34 838.15 0 -5.12(-0.61%)
Oct 25, 2017 861.75 868.90 830.17 843.26 0 -17.88(-2.08%)
Oct 24, 2017 846.11 865.30 843.21 861.15 0 +20.18(+2.40%)
Oct 23, 2017 837.44 846.46 831.50 840.96 0 +1.31(+0.16%)
Oct 20, 2017 847.28 852.71 835.95 839.65 0 -1.38(-0.16%)
Oct 19, 2017 836.11 844.56 825.62 841.03 0 -0.02(-0.00%)
Oct 18, 2017 839.45 847.54 832.09 841.06 0 -3.61(-0.43%)
Oct 17, 2017 847.98 850.59 830.87 844.66 0 -10.33(-1.21%)
Oct 16, 2017 853.32 866.71 844.65 855.00 0 +15.56(+1.85%)
Oct 13, 2017 840.00 845.14 834.66 839.43 0 +12.20(+1.47%)
Oct 12, 2017 820.67 831.04 816.72 827.23 0 +8.94(+1.09%)
Oct 11, 2017 814.64 829.45 811.39 818.29 0 +1.43(+0.17%)
Oct 10, 2017 814.88 825.15 809.24 816.86 0 +7.56(+0.93%)
Oct 09, 2017 818.50 822.00 805.25 809.30 0 -8.07(-0.99%)
Oct 06, 2017 821.23 825.95 810.10 817.37 0 -9.71(-1.17%)
Oct 05, 2017 827.03 846.92 820.81 827.08 0 +12.67(+1.56%)
Oct 04, 2017 815.70 822.91 811.21 814.41 0 +0.98(+0.12%)
Oct 03, 2017 799.23 814.80 792.49 813.43 0 +17.70(+2.22%)
Oct 02, 2017 783.66 798.38 778.39 795.73 0 +10.87(+1.38%)
Sep 29, 2017 792.66 795.89 778.61 784.87 0 -6.07(-0.77%)
Sep 28, 2017 772.00 798.27 766.95 790.94 0 +17.28(+2.23%)
Sep 27, 2017 775.01 778.99 763.62 773.66 0 +3.24(+0.42%)
Sep 26, 2017 776.19 782.20 767.89 770.42 0 -1.91(-0.25%)
Sep 25, 2017 773.94 778.56 766.92 772.32 0 -4.28(-0.55%)
Sep 22, 2017 776.54 789.40 770.67 776.60 0 -4.42(-0.57%)
Sep 21, 2017 778.23 789.04 772.38 781.02 0 -5.30(-0.67%)
Sep 20, 2017 801.20 807.08 778.75 786.32 0 -14.11(-1.76%)
Sep 19, 2017 787.73 803.93 780.40 800.43 0 +14.09(+1.79%)
Sep 18, 2017 774.84 789.11 774.62 786.33 0 +13.20(+1.71%)
Sep 15, 2017 767.66 779.82 765.59 773.14 0 +4.60(+0.60%)
Sep 14, 2017 766.73 771.06 756.81 768.53 0 -3.31(-0.43%)
Sep 13, 2017 773.67 780.33 766.54 771.84 0 -14.40(-1.83%)
Sep 12, 2017 786.47 795.59 780.25 786.24 0 -1.61(-0.20%)
Sep 11, 2017 786.13 794.40 782.87 787.86 0 +9.59(+1.23%)
Sep 08, 2017 805.30 805.77 772.36 778.26 0 -34.58(-4.25%)
Sep 07, 2017 813.34 818.91 803.24 812.85 0 +0.14(+0.02%)
Sep 06, 2017 800.73 816.10 797.29 812.70 0 +10.45(+1.30%)
Sep 05, 2017 818.88 827.76 792.22 802.26 0 -13.83(-1.69%)
Sep 01, 2017 810.95 820.61 808.26 816.09 0 +11.82(+1.47%)
Aug 31, 2017 807.22 810.82 792.59 804.27 0 +9.57(+1.20%)
Aug 30, 2017 814.84 818.16 789.61 794.70 0 -21.96(-2.69%)
Aug 29, 2017 823.20 824.87 801.23 816.66 0 -9.32(-1.13%)
Aug 28, 2017 813.37 829.50 811.71 825.98 0 +17.74(+2.20%)
Aug 25, 2017 822.53 826.19 804.09 808.24 0 -7.63(-0.93%)
Aug 24, 2017 808.15 819.82 802.08 815.86 0 +8.11(+1.00%)
Aug 23, 2017 801.31 816.15 796.51 807.75 0 +1.64(+0.20%)
Aug 22, 2017 798.33 817.85 797.28 806.11 0 +15.78(+2.00%)
Aug 21, 2017 779.30 796.18 777.44 790.33 0 +21.93(+2.85%)
Aug 18, 2017 765.32 775.73 759.96 768.40 0 +0.92(+0.12%)
Aug 17, 2017 784.60 790.10 766.37 767.48 0 -22.53(-2.85%)
Aug 16, 2017 765.90 795.09 762.41 790.00 0 +29.59(+3.89%)
Aug 15, 2017 763.73 771.01 756.73 760.42 0 -7.19(-0.94%)
Aug 14, 2017 760.71 770.16 755.48 767.61 0 +12.40(+1.64%)
Aug 11, 2017 746.02 759.85 737.03 755.20 0 -4.29(-0.57%)
Aug 10, 2017 775.94 778.46 757.11 759.50 0 -18.27(-2.35%)
Aug 09, 2017 775.27 780.71 769.20 777.77 0 +0.80(+0.10%)
Aug 08, 2017 775.47 787.93 766.48 776.97 0 -1.64(-0.21%)
Aug 07, 2017 777.20 786.96 772.74 778.61 0 +6.50(+0.84%)
Aug 04, 2017 780.06 785.66 768.54 772.11 0 -6.32(-0.81%)
Aug 03, 2017 777.84 786.15 769.28 778.43 0 -0.11(-0.01%)
Aug 02, 2017 772.87 783.14 763.78 778.53 0 -2.23(-0.29%)
Aug 01, 2017 779.43 787.08 769.47 780.76 0 +0.94(+0.12%)
Jul 31, 2017 787.21 793.53 776.75 779.82 0 -2.52(-0.32%)
Jul 28, 2017 778.00 788.76 775.34 782.34 0 +2.96(+0.38%)
Jul 27, 2017 797.02 798.82 772.04 779.38 0 -15.95(-2.01%)
Jul 26, 2017 786.67 801.33 776.57 795.33 0 +6.57(+0.83%)
Jul 25, 2017 783.59 794.63 780.87 788.76 0 +50.29(+6.81%)
Jul 24, 2017 736.40 741.66 727.78 738.46 0 +1.91(+0.26%)
Jul 21, 2017 733.34 741.35 728.15 736.55 0 +1.42(+0.19%)
Jul 20, 2017 740.22 743.43 729.86 735.14 0 -4.62(-0.62%)
Jul 19, 2017 735.75 744.17 734.28 739.76 0 +5.19(+0.71%)
Jul 18, 2017 735.85 740.40 728.91 734.57 0 -2.74(-0.37%)
Jul 17, 2017 725.09 745.76 722.46 737.30 0 +16.79(+2.33%)
Jul 14, 2017 717.73 723.52 713.87 720.51 0 +8.99(+1.26%)
Jul 13, 2017 706.81 714.82 704.84 711.52 0 +5.64(+0.80%)
Jul 12, 2017 706.91 716.96 699.58 705.87 0 +0.86(+0.12%)
Jul 11, 2017 702.79 708.82 691.90 705.01 0 +3.31(+0.47%)
Jul 10, 2017 677.95 707.83 673.09 701.70 0 +19.78(+2.90%)
Jul 07, 2017 678.98 686.45 674.51 681.92 0 +3.92(+0.58%)
Jul 06, 2017 687.73 692.42 674.49 678.00 0 -11.29(-1.64%)
Jul 05, 2017 687.89 695.62 677.47 689.29 0 +0.16(+0.02%)
Jul 03, 2017 683.70 693.42 681.33 689.13 0 +8.65(+1.27%)
Jun 30, 2017 683.56 688.38 676.88 680.48 0 -1.83(-0.27%)
Jun 29, 2017 683.32 693.66 676.09 682.30 0 +2.61(+0.38%)
Jun 28, 2017 677.27 684.90 670.18 679.70 0 +9.70(+1.45%)
Jun 27, 2017 684.80 692.67 668.91 670.00 0 -8.64(-1.27%)
Jun 26, 2017 678.57 682.66 670.78 678.64 0 +4.57(+0.68%)
Jun 23, 2017 667.46 677.63 658.32 674.07 0 +11.56(+1.75%)
Jun 22, 2017 655.06 671.53 652.28 662.51 0 +7.69(+1.17%)
Jun 21, 2017 658.39 667.14 648.92 654.81 0 -0.14(-0.02%)
Jun 20, 2017 664.34 666.96 650.55 654.95 0 -17.53(-2.61%)
Jun 19, 2017 669.45 677.51 667.83 672.48 0 +6.92(+1.04%)
Jun 16, 2017 664.69 673.50 656.78 665.56 0 +0.22(+0.03%)
Jun 15, 2017 680.47 685.76 662.08 665.34 0 -22.56(-3.28%)
Jun 14, 2017 707.52 707.57 684.25 687.90 0 -16.55(-2.35%)
Jun 13, 2017 699.99 706.72 697.22 704.46 0 +3.99(+0.57%)
Jun 12, 2017 705.12 715.32 697.63 700.47 0 -5.42(-0.77%)
Jun 09, 2017 695.31 713.74 693.73 705.88 0 +10.60(+1.52%)
Jun 08, 2017 681.99 699.58 672.94 695.28 0 +18.51(+2.74%)
Jun 07, 2017 679.15 684.15 671.12 676.77 0 -2.05(-0.30%)
Jun 06, 2017 666.84 682.80 662.24 678.82 0 +11.45(+1.72%)
Jun 05, 2017 661.51 672.51 658.96 667.37 0 +3.22(+0.48%)
Jun 02, 2017 666.29 669.79 655.31 664.15 0 -5.94(-0.89%)
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.