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

Copper Sector (CIX: MSECTOR131 )

406.54 +55.12 (+15.69%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 10, 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 29, 2019 689.10 691.41 676.17 680.84 0 -9.57(-1.39%)
Nov 28, 2019 687.53 694.47 679.18 690.41 0 +0.00(+0.00%)
Nov 27, 2019 687.53 694.48 679.16 690.41 0 +3.14(+0.46%)
Nov 26, 2019 686.01 693.14 681.39 687.27 0 -0.21(-0.03%)
Nov 25, 2019 681.85 694.25 677.39 687.47 0 +10.62(+1.57%)
Nov 22, 2019 667.20 682.81 664.52 676.86 0 +15.03(+2.27%)
Nov 21, 2019 658.59 666.90 655.08 661.83 0 +1.07(+0.16%)
Nov 20, 2019 668.07 675.35 658.00 660.76 0 -12.19(-1.81%)
Nov 19, 2019 675.37 677.28 659.69 672.96 0 +7.35(+1.10%)
Nov 18, 2019 669.28 673.10 661.12 665.61 0 -8.64(-1.28%)
Nov 15, 2019 666.94 680.19 663.89 674.25 0 +11.87(+1.79%)
Nov 14, 2019 663.67 671.22 656.71 662.38 0 -2.51(-0.38%)
Nov 13, 2019 670.18 679.52 663.34 664.89 0 -9.92(-1.47%)
Nov 12, 2019 681.67 686.41 672.09 674.81 0 -5.64(-0.83%)
Nov 11, 2019 673.10 684.68 666.93 680.45 0 -4.43(-0.65%)
Nov 08, 2019 677.00 687.64 671.63 684.88 0 +2.47(+0.36%)
Nov 07, 2019 668.67 690.27 666.55 682.41 0 +25.14(+3.83%)
Nov 06, 2019 672.40 672.78 653.39 657.26 0 -18.00(-2.67%)
Nov 05, 2019 678.86 691.00 670.81 675.27 0 +1.04(+0.15%)
Nov 04, 2019 667.90 678.84 664.21 674.23 0 +15.24(+2.31%)
Nov 01, 2019 631.96 662.72 631.08 658.99 0 +32.64(+5.21%)
Oct 31, 2019 639.31 643.54 620.31 626.35 0 -17.89(-2.78%)
Oct 30, 2019 643.72 647.78 632.94 644.24 0 -4.22(-0.65%)
Oct 29, 2019 640.43 650.55 637.71 648.46 0 +2.05(+0.32%)
Oct 28, 2019 645.40 652.68 641.89 646.41 0 +6.88(+1.08%)
Oct 25, 2019 624.01 644.82 621.46 639.54 0 +17.90(+2.88%)
Oct 24, 2019 641.94 651.00 616.73 621.63 0 -17.44(-2.73%)
Oct 23, 2019 633.72 645.15 621.20 639.07 0 +11.98(+1.91%)
Oct 22, 2019 617.39 629.89 613.51 627.09 0 +7.03(+1.13%)
Oct 21, 2019 614.65 624.48 612.16 620.05 0 +16.66(+2.76%)
Oct 18, 2019 598.83 613.71 598.46 603.40 0 +6.46(+1.08%)
Oct 17, 2019 607.39 613.05 594.43 596.93 0 -7.28(-1.20%)
Oct 16, 2019 603.83 613.93 601.70 604.21 0 -1.68(-0.28%)
Oct 15, 2019 609.62 616.77 600.95 605.89 0 -7.88(-1.28%)
Oct 14, 2019 598.68 618.76 594.39 613.77 0 +2.60(+0.43%)
Oct 11, 2019 596.64 617.34 593.15 611.17 0 +26.22(+4.48%)
Oct 10, 2019 576.23 591.76 569.18 584.95 0 +18.35(+3.24%)
Oct 09, 2019 570.36 572.26 559.50 566.60 0 +1.73(+0.31%)
Oct 08, 2019 571.67 574.31 562.99 564.87 0 -12.83(-2.22%)
Oct 07, 2019 578.29 589.35 574.27 577.70 0 -1.07(-0.18%)
Oct 04, 2019 575.22 581.82 570.31 578.77 0 +3.33(+0.58%)
Oct 03, 2019 570.25 577.95 563.50 575.44 0 +1.30(+0.23%)
Oct 02, 2019 577.66 581.12 567.91 574.14 0 -12.22(-2.08%)
Oct 01, 2019 604.63 608.83 584.16 586.36 0 -20.52(-3.38%)
Sep 30, 2019 607.87 611.10 602.67 606.88 0 -1.33(-0.22%)
Sep 27, 2019 610.61 616.50 603.48 608.21 0 -0.40(-0.07%)
Sep 26, 2019 613.48 616.50 606.52 608.61 0 -9.10(-1.47%)
Sep 25, 2019 605.47 621.80 601.57 617.70 0 +9.44(+1.55%)
Sep 24, 2019 627.89 631.35 604.52 608.26 0 -17.87(-2.85%)
Sep 23, 2019 616.63 631.29 612.42 626.14 0 -0.98(-0.16%)
Sep 20, 2019 631.50 640.13 625.39 627.11 0 -2.01(-0.32%)
Sep 19, 2019 625.39 638.14 624.47 629.12 0 +1.96(+0.31%)
Sep 18, 2019 628.92 634.01 617.97 627.16 0 -4.82(-0.76%)
Sep 17, 2019 629.82 636.45 623.71 631.98 0 -4.80(-0.75%)
Sep 16, 2019 644.12 646.64 631.31 636.79 0 -10.36(-1.60%)
Sep 13, 2019 649.49 659.90 640.00 647.15 0 +9.29(+1.46%)
Sep 12, 2019 629.16 641.89 615.13 637.86 0 +15.09(+2.42%)
Sep 11, 2019 623.58 628.40 604.32 622.78 0 +1.79(+0.29%)
Sep 10, 2019 604.02 622.48 600.21 620.99 0 +18.54(+3.08%)
Sep 09, 2019 591.60 603.93 588.87 602.45 0 +13.80(+2.34%)
Sep 06, 2019 590.16 596.84 583.72 588.65 0 -0.70(-0.12%)
Sep 05, 2019 576.29 595.53 575.45 589.35 0 +20.50(+3.60%)
Sep 04, 2019 573.90 578.61 566.22 568.86 0 +8.15(+1.45%)
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.