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

Copper Sector (CIX: MSECTOR131 )

344.53 +3.45 (+1.01%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 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 (%)
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%)
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.