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 (%)
Aug 31, 2015 527.86 547.92 520.12 540.32 0 -6.16(-1.13%)
Aug 28, 2015 553.78 569.37 537.68 546.48 0 +10.56(+1.97%)
Aug 27, 2015 486.00 546.81 482.42 535.92 0 +68.85(+14.74%)
Aug 26, 2015 480.95 482.42 457.97 467.07 0 -6.33(-1.34%)
Aug 25, 2015 508.18 508.50 472.83 473.39 0 -12.37(-2.55%)
Aug 24, 2015 471.77 510.27 458.39 485.76 0 -28.42(-5.53%)
Aug 21, 2015 524.57 530.14 511.58 514.18 0 -12.07(-2.29%)
Aug 20, 2015 533.31 540.03 523.95 526.25 0 -0.93(-0.18%)
Aug 19, 2015 526.75 533.56 518.82 527.18 0 -7.50(-1.40%)
Aug 18, 2015 539.41 541.54 523.80 534.68 0 -14.21(-2.59%)
Aug 17, 2015 540.33 551.20 537.11 548.89 0 +4.35(+0.80%)
Aug 14, 2015 543.18 552.52 539.01 544.54 0 +2.13(+0.39%)
Aug 13, 2015 545.58 551.04 538.28 542.41 0 -6.85(-1.25%)
Aug 12, 2015 541.24 552.47 536.33 549.26 0 +0.74(+0.13%)
Aug 11, 2015 565.70 565.94 536.05 548.52 0 -36.21(-6.19%)
Aug 10, 2015 544.19 587.58 541.16 584.73 0 +33.14(+6.01%)
Aug 07, 2015 566.80 574.72 548.99 551.58 0 -20.38(-3.56%)
Aug 06, 2015 556.01 574.55 550.60 571.96 0 +12.90(+2.31%)
Aug 05, 2015 574.59 585.84 558.04 559.06 0 -5.43(-0.96%)
Aug 04, 2015 567.38 576.43 556.95 564.49 0 +6.77(+1.21%)
Aug 03, 2015 571.68 575.28 555.27 557.71 0 -19.38(-3.36%)
Jul 31, 2015 581.37 587.24 567.47 577.10 0 +4.43(+0.77%)
Jul 30, 2015 586.37 589.88 564.41 572.67 0 -17.54(-2.97%)
Jul 29, 2015 578.21 594.23 573.12 590.21 0 +11.43(+1.98%)
Jul 28, 2015 559.33 588.12 551.06 578.77 0 +30.55(+5.57%)
Jul 27, 2015 561.69 579.24 544.07 548.22 0 -26.08(-4.54%)
Jul 24, 2015 596.94 597.55 565.08 574.30 0 -29.61(-4.90%)
Jul 23, 2015 636.40 639.62 591.89 603.91 0 -26.39(-4.19%)
Jul 22, 2015 638.18 645.30 624.68 630.30 0 -18.37(-2.83%)
Jul 21, 2015 636.42 662.73 633.89 648.67 0 +17.21(+2.73%)
Jul 20, 2015 642.48 649.56 628.35 631.46 0 -21.83(-3.34%)
Jul 17, 2015 661.41 663.75 644.25 653.29 0 -13.38(-2.01%)
Jul 16, 2015 674.24 678.27 662.20 666.67 0 -1.73(-0.26%)
Jul 15, 2015 682.83 683.68 664.32 668.40 0 -15.42(-2.25%)
Jul 14, 2015 677.30 686.65 670.63 683.81 0 +1.39(+0.20%)
Jul 13, 2015 667.49 686.00 659.91 682.43 0 +13.92(+2.08%)
Jul 10, 2015 681.01 687.48 665.87 668.50 0 +3.57(+0.54%)
Jul 09, 2015 677.23 684.00 664.32 664.93 0 +2.98(+0.45%)
Jul 08, 2015 678.10 686.28 658.10 661.95 0 -20.13(-2.95%)
Jul 07, 2015 678.70 686.36 644.62 682.08 0 -11.87(-1.71%)
Jul 06, 2015 691.84 704.00 685.48 693.96 0 -15.05(-2.12%)
Jul 02, 2015 709.01 709.01 709.01 709.01 0 +3.02(+0.43%)
Jul 01, 2015 712.35 716.98 700.36 705.99 0 -6.21(-0.87%)
Jun 30, 2015 735.97 737.95 708.54 712.20 0 -21.77(-2.97%)
Jun 29, 2015 739.97 749.16 733.02 733.97 0 -14.40(-1.92%)
Jun 26, 2015 740.78 751.48 735.59 748.38 0 +5.97(+0.80%)
Jun 25, 2015 760.58 768.06 738.56 742.41 0 -21.38(-2.80%)
Jun 24, 2015 749.65 777.44 748.66 763.79 0 +18.12(+2.43%)
Jun 23, 2015 734.35 750.22 729.82 745.67 0 +12.74(+1.74%)
Jun 22, 2015 740.29 744.04 731.48 732.93 0 -7.79(-1.05%)
Jun 19, 2015 755.10 757.11 738.80 740.72 0 -20.64(-2.71%)
Jun 18, 2015 755.98 766.14 745.74 761.36 0 +12.01(+1.60%)
Jun 17, 2015 752.82 756.32 736.18 749.35 0 -0.10(-0.01%)
Jun 16, 2015 739.12 752.98 733.95 749.45 0 +10.85(+1.47%)
Jun 15, 2015 736.41 747.00 732.95 738.60 0 -10.85(-1.45%)
Jun 12, 2015 747.00 752.11 739.67 749.46 0 +0.92(+0.12%)
Jun 11, 2015 758.37 759.13 743.11 748.54 0 -13.46(-1.77%)
Jun 10, 2015 767.05 773.26 758.60 761.99 0 +13.46(+1.80%)
Jun 09, 2015 741.22 756.59 738.11 748.54 0 +11.22(+1.52%)
Jun 08, 2015 746.54 748.10 733.29 737.32 0 -6.33(-0.85%)
Jun 05, 2015 736.74 749.87 732.45 743.65 0 +2.68(+0.36%)
Jun 04, 2015 743.95 747.83 736.55 740.97 0 -10.19(-1.36%)
Jun 03, 2015 763.90 769.56 747.14 751.16 0 -11.23(-1.47%)
Jun 02, 2015 737.62 770.64 737.24 762.39 0 +28.06(+3.82%)
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.