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

Copper Sector (CIX: MSECTOR131 )

341.08 +31.01 (+10.00%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 16, 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, 2016 552.22 563.83 543.45 544.90 0 -7.68(-1.39%)
May 27, 2016 552.58 552.58 552.58 552.58 0 -3.71(-0.67%)
May 26, 2016 571.69 576.54 554.01 556.29 0 -7.05(-1.25%)
May 25, 2016 556.72 566.27 547.81 563.33 0 +14.17(+2.58%)
May 24, 2016 557.95 562.38 542.85 549.17 0 -6.29(-1.13%)
May 23, 2016 542.68 559.51 539.13 555.46 0 +5.44(+0.99%)
May 20, 2016 556.77 564.37 544.87 550.02 0 -1.03(-0.19%)
May 19, 2016 534.92 552.95 528.80 551.04 0 +8.45(+1.56%)
May 18, 2016 558.81 564.70 537.13 542.60 0 -25.79(-4.54%)
May 17, 2016 560.88 579.07 554.62 568.39 0 +9.54(+1.71%)
May 16, 2016 553.30 569.04 551.82 558.85 0 +14.13(+2.59%)
May 13, 2016 562.15 569.65 540.17 544.73 0 -19.33(-3.43%)
May 12, 2016 579.04 585.40 557.72 564.05 0 -10.59(-1.84%)
May 11, 2016 564.97 586.12 563.87 574.64 0 +13.14(+2.34%)
May 10, 2016 559.53 563.89 549.12 561.50 0 +8.90(+1.61%)
May 09, 2016 568.77 569.69 544.62 552.61 0 -33.78(-5.76%)
May 06, 2016 569.07 594.53 568.41 586.39 0 +11.98(+2.09%)
May 05, 2016 595.10 598.64 567.50 574.40 0 -11.81(-2.01%)
May 04, 2016 593.39 605.55 580.22 586.21 0 -8.76(-1.47%)
May 03, 2016 612.23 616.62 589.94 594.97 0 -31.75(-5.07%)
May 02, 2016 637.45 638.90 618.89 626.72 0 -8.51(-1.34%)
Apr 29, 2016 626.08 646.64 616.41 635.23 0 +18.20(+2.95%)
Apr 28, 2016 627.75 647.87 613.56 617.02 0 -4.83(-0.78%)
Apr 27, 2016 601.79 623.38 597.73 621.85 0 +22.50(+3.75%)
Apr 26, 2016 585.93 601.67 570.94 599.36 0 +14.43(+2.47%)
Apr 25, 2016 582.25 595.24 573.20 584.92 0 -8.45(-1.42%)
Apr 22, 2016 592.62 603.98 583.49 593.37 0 +7.71(+1.32%)
Apr 21, 2016 612.02 615.28 583.33 585.66 0 -14.16(-2.36%)
Apr 20, 2016 595.16 608.71 587.89 599.83 0 +4.53(+0.76%)
Apr 19, 2016 574.97 597.39 574.14 595.30 0 +26.18(+4.60%)
Apr 18, 2016 551.10 570.82 542.13 569.13 0 +7.42(+1.32%)
Apr 15, 2016 547.89 563.06 540.97 561.71 0 +7.41(+1.34%)
Apr 14, 2016 558.23 563.34 547.91 554.30 0 -3.17(-0.57%)
Apr 13, 2016 556.40 568.91 554.55 557.47 0 +13.25(+2.43%)
Apr 12, 2016 529.23 548.02 523.53 544.23 0 +22.75(+4.36%)
Apr 11, 2016 517.40 532.87 515.61 521.47 0 +12.66(+2.49%)
Apr 08, 2016 508.52 518.59 499.69 508.81 0 +10.88(+2.19%)
Apr 07, 2016 516.68 523.90 494.90 497.93 0 -27.34(-5.20%)
Apr 06, 2016 523.85 529.02 512.95 525.27 0 +3.28(+0.63%)
Apr 05, 2016 516.45 529.47 514.24 521.99 0 +0.80(+0.15%)
Apr 04, 2016 539.19 544.10 520.50 521.19 0 -18.17(-3.37%)
Apr 01, 2016 529.63 541.82 524.10 539.36 0 -8.76(-1.60%)
Mar 31, 2016 549.92 557.88 543.96 548.12 0 -5.52(-1.00%)
Mar 30, 2016 558.35 568.56 543.65 553.64 0 +1.85(+0.34%)
Mar 29, 2016 532.12 554.68 525.65 551.79 0 +7.58(+1.39%)
Mar 28, 2016 548.78 555.39 532.17 544.21 0 -2.17(-0.40%)
Mar 24, 2016 546.38 546.38 546.38 546.38 0 +12.13(+2.27%)
Mar 23, 2016 554.47 557.85 533.42 534.25 0 -32.58(-5.75%)
Mar 22, 2016 555.40 573.10 552.87 566.84 0 +4.78(+0.85%)
Mar 21, 2016 560.04 570.07 550.51 562.06 0 -0.41(-0.07%)
Mar 18, 2016 568.13 584.32 554.58 562.47 0 -2.35(-0.42%)
Mar 17, 2016 550.74 570.37 542.81 564.81 0 +21.43(+3.94%)
Mar 16, 2016 511.64 544.93 508.78 543.38 0 +28.86(+5.61%)
Mar 15, 2016 516.40 520.57 505.64 514.52 0 -15.00(-2.83%)
Mar 14, 2016 518.72 535.59 514.24 529.52 0 +6.37(+1.22%)
Mar 11, 2016 521.66 529.55 511.69 523.16 0 +7.86(+1.53%)
Mar 10, 2016 503.07 519.24 496.36 515.30 0 +8.01(+1.58%)
Mar 09, 2016 502.48 510.61 487.93 507.29 0 +10.99(+2.21%)
Mar 08, 2016 515.75 518.61 491.54 496.30 0 -33.54(-6.33%)
Mar 07, 2016 529.28 541.39 521.89 529.84 0 +2.81(+0.53%)
Mar 04, 2016 515.77 538.28 512.68 527.02 0 +19.92(+3.93%)
Mar 03, 2016 494.06 509.91 487.71 507.10 0 +7.97(+1.60%)
Mar 02, 2016 470.63 500.50 469.23 499.14 0 +32.31(+6.92%)
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.