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

Copper Sector (CIX: MSECTOR131 )

385.87 -20.67 (-5.08%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 11, 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 (%)
Nov 30, 2016 703.05 710.76 692.27 702.82 0 +13.22(+1.92%)
Nov 29, 2016 692.03 700.50 679.22 689.60 0 -22.86(-3.21%)
Nov 28, 2016 719.08 722.16 707.86 712.46 0 -10.22(-1.41%)
Nov 25, 2016 727.10 729.25 713.97 722.68 0 -0.52(-0.07%)
Nov 23, 2016 723.20 723.20 723.20 723.20 0 +23.42(+3.35%)
Nov 22, 2016 689.54 701.11 684.32 699.78 0 +22.16(+3.27%)
Nov 21, 2016 674.66 682.18 669.12 677.62 0 +16.30(+2.47%)
Nov 18, 2016 656.34 665.30 651.34 661.32 0 -0.64(-0.10%)
Nov 17, 2016 668.25 680.28 656.66 661.96 0 -1.68(-0.25%)
Nov 16, 2016 661.74 672.16 654.58 663.64 0 -10.06(-1.49%)
Nov 15, 2016 665.40 678.63 660.11 673.70 0 -8.15(-1.20%)
Nov 14, 2016 681.10 685.68 668.85 681.85 0 +3.70(+0.55%)
Nov 11, 2016 703.51 708.97 646.17 678.14 0 -9.12(-1.33%)
Nov 10, 2016 639.78 696.99 637.90 687.26 0 +65.33(+10.50%)
Nov 09, 2016 611.74 629.31 607.47 621.93 0 +27.91(+4.70%)
Nov 08, 2016 570.92 596.23 568.23 594.02 0 +23.26(+4.07%)
Nov 07, 2016 568.40 573.86 562.21 570.76 0 +13.56(+2.43%)
Nov 04, 2016 542.36 562.58 537.98 557.20 0 +11.96(+2.19%)
Nov 03, 2016 547.64 554.46 542.75 545.24 0 +0.88(+0.16%)
Nov 02, 2016 560.64 567.66 544.00 544.36 0 -20.88(-3.69%)
Nov 01, 2016 578.65 580.76 561.22 565.24 0 -8.13(-1.42%)
Oct 31, 2016 565.29 576.40 562.55 573.37 0 +11.27(+2.01%)
Oct 28, 2016 563.76 573.62 556.98 562.10 0 -1.04(-0.18%)
Oct 27, 2016 562.19 567.78 556.56 563.14 0 +3.04(+0.54%)
Oct 26, 2016 553.57 563.79 549.73 560.11 0 +1.21(+0.22%)
Oct 25, 2016 556.75 572.79 552.99 558.90 0 +9.74(+1.77%)
Oct 24, 2016 548.09 551.30 540.40 549.16 0 +6.01(+1.11%)
Oct 21, 2016 543.96 551.42 541.14 543.15 0 -7.09(-1.29%)
Oct 20, 2016 537.64 551.97 531.36 550.24 0 +7.28(+1.34%)
Oct 19, 2016 530.48 545.96 523.82 542.96 0 +15.30(+2.90%)
Oct 18, 2016 529.52 531.25 518.42 527.66 0 +6.14(+1.18%)
Oct 17, 2016 516.68 525.46 515.35 521.52 0 +4.08(+0.79%)
Oct 14, 2016 524.55 530.45 514.71 517.44 0 -3.01(-0.58%)
Oct 13, 2016 512.67 523.05 507.40 520.45 0 -11.80(-2.22%)
Oct 12, 2016 523.01 536.00 521.88 532.25 0 +9.26(+1.77%)
Oct 11, 2016 534.12 535.51 520.57 523.00 0 -13.29(-2.48%)
Oct 10, 2016 534.37 542.07 531.63 536.29 0 +8.17(+1.55%)
Oct 07, 2016 528.57 528.57 523.86 528.12 0 -5.23(-0.98%)
Oct 06, 2016 535.71 542.96 531.39 533.34 0 -9.09(-1.68%)
Oct 05, 2016 531.51 545.31 530.83 542.43 0 +12.80(+2.42%)
Oct 04, 2016 538.76 540.99 526.46 529.63 0 +3.35(+0.64%)
Sep 26, 2016 531.76 535.89 525.27 526.28 0 -4.61(-0.87%)
Sep 23, 2016 536.95 543.47 529.38 530.90 0 -9.74(-1.80%)
Sep 22, 2016 541.43 549.92 536.51 540.64 0 +8.68(+1.63%)
Sep 21, 2016 521.13 533.32 517.96 531.95 0 +17.07(+3.32%)
Sep 20, 2016 515.88 519.52 509.54 514.88 0 -0.13(-0.03%)
Sep 19, 2016 520.05 522.50 510.55 515.01 0 +3.39(+0.66%)
Sep 16, 2016 502.73 515.52 500.61 511.62 0 +0.83(+0.16%)
Sep 15, 2016 509.19 517.20 501.31 510.79 0 +1.37(+0.27%)
Sep 14, 2016 513.82 518.98 504.27 509.42 0 -4.20(-0.82%)
Sep 13, 2016 525.40 526.12 507.78 513.62 0 -23.62(-4.40%)
Sep 12, 2016 509.43 539.37 506.09 537.25 0 +19.98(+3.86%)
Sep 09, 2016 528.88 530.28 515.10 517.26 0 -17.07(-3.19%)
Sep 08, 2016 534.16 537.72 526.00 534.33 0 +1.03(+0.19%)
Sep 07, 2016 539.59 543.26 530.31 533.30 0 -9.00(-1.66%)
Sep 06, 2016 536.01 544.31 534.16 542.30 0 +6.97(+1.30%)
Sep 02, 2016 535.33 535.33 535.33 535.33 0 +5.62(+1.06%)
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.