Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Copper Sector (CIX: MSECTOR131 )

372.09 +20.67 (+5.88%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 24, 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 (%)
Dec 31, 2015 471.08 471.08 471.08 471.08 0 -3.52(-0.74%)
Dec 30, 2015 474.19 480.64 467.46 474.60 0 -8.33(-1.72%)
Dec 29, 2015 486.31 490.59 478.36 482.93 0 +6.77(+1.42%)
Dec 28, 2015 487.44 487.99 473.08 476.16 0 -19.83(-4.00%)
Dec 24, 2015 495.99 495.99 495.99 495.99 0 +4.53(+0.92%)
Dec 23, 2015 464.51 494.19 460.02 491.45 0 +40.36(+8.95%)
Dec 22, 2015 443.20 454.00 441.31 451.09 0 +9.01(+2.04%)
Dec 21, 2015 451.29 455.99 437.86 442.07 0 -5.06(-1.13%)
Dec 18, 2015 450.42 458.62 444.21 447.13 0 +0.14(+0.03%)
Dec 17, 2015 458.26 461.90 442.52 446.99 0 -19.92(-4.27%)
Dec 16, 2015 463.52 472.62 460.35 466.91 0 +6.61(+1.44%)
Dec 15, 2015 458.52 467.92 454.50 460.30 0 +6.26(+1.38%)
Dec 14, 2015 461.13 466.16 446.49 454.04 0 -6.36(-1.38%)
Dec 11, 2015 466.91 476.07 457.01 460.40 0 -14.15(-2.98%)
Dec 10, 2015 468.64 480.29 463.15 474.56 0 +6.90(+1.48%)
Dec 09, 2015 466.06 484.12 462.28 467.65 0 +8.66(+1.89%)
Dec 08, 2015 469.40 471.89 456.79 458.99 0 -23.27(-4.83%)
Dec 07, 2015 495.86 496.50 479.35 482.27 0 -21.06(-4.18%)
Dec 04, 2015 486.68 505.03 483.35 503.33 0 +16.98(+3.49%)
Dec 03, 2015 486.50 492.98 479.71 486.34 0 +3.14(+0.65%)
Dec 02, 2015 498.68 500.97 481.94 483.20 0 -19.57(-3.89%)
Dec 01, 2015 496.77 505.02 491.01 502.77 0 +7.24(+1.46%)
Nov 30, 2015 495.64 507.13 491.27 495.53 0 +1.66(+0.34%)
Nov 27, 2015 493.25 500.07 490.48 493.88 0 -0.29(-0.06%)
Nov 25, 2015 494.16 494.16 494.16 494.16 0 -7.76(-1.55%)
Nov 24, 2015 499.20 507.73 494.27 501.92 0 +6.30(+1.27%)
Nov 23, 2015 495.62 495.82 495.36 495.62 0 -20.70(-4.01%)
Nov 20, 2015 512.04 519.99 504.91 516.32 0 +5.31(+1.04%)
Nov 19, 2015 513.82 525.01 507.08 511.01 0 -0.77(-0.15%)
Nov 18, 2015 501.61 513.45 496.14 511.78 0 +16.05(+3.24%)
Nov 17, 2015 506.73 508.02 487.94 495.73 0 -9.60(-1.90%)
Nov 16, 2015 505.77 512.86 498.96 505.32 0 +0.13(+0.03%)
Nov 13, 2015 511.57 514.56 501.04 505.19 0 -2.01(-0.40%)
Nov 12, 2015 509.13 517.13 500.93 507.21 0 -15.20(-2.91%)
Nov 11, 2015 535.75 537.26 514.17 522.41 0 -10.83(-2.03%)
Nov 10, 2015 537.70 544.20 527.91 533.24 0 -8.86(-1.63%)
Nov 09, 2015 547.92 552.40 528.51 542.10 0 -7.79(-1.42%)
Nov 06, 2015 553.62 561.05 542.84 549.89 0 -18.51(-3.26%)
Nov 05, 2015 572.84 575.83 558.95 568.40 0 -11.55(-1.99%)
Nov 04, 2015 596.07 598.88 572.72 579.95 0 -10.22(-1.73%)
Nov 03, 2015 576.68 599.79 575.43 590.17 0 +11.02(+1.90%)
Nov 02, 2015 571.88 584.21 565.85 579.15 0 +4.85(+0.85%)
Oct 30, 2015 571.85 582.97 566.61 574.30 0 +4.52(+0.79%)
Oct 29, 2015 571.73 580.95 566.35 569.77 0 -7.62(-1.32%)
Oct 28, 2015 568.35 594.65 565.18 577.40 0 +2.46(+0.43%)
Oct 27, 2015 581.74 586.44 567.75 574.94 0 -13.36(-2.27%)
Oct 26, 2015 596.51 601.25 586.32 588.30 0 -7.78(-1.30%)
Oct 23, 2015 594.69 602.02 584.23 596.08 0 +10.36(+1.77%)
Oct 22, 2015 573.02 602.19 572.79 585.72 0 +7.03(+1.21%)
Oct 21, 2015 591.26 594.14 576.16 578.69 0 -10.59(-1.80%)
Oct 20, 2015 582.98 594.45 577.48 589.29 0 +3.88(+0.66%)
Oct 19, 2015 587.68 595.47 576.99 585.41 0 -10.17(-1.71%)
Oct 16, 2015 611.49 611.87 590.04 595.58 0 -15.90(-2.60%)
Oct 15, 2015 607.29 615.80 603.03 611.48 0 -0.66(-0.11%)
Oct 14, 2015 610.12 617.60 599.54 612.14 0 +6.29(+1.04%)
Oct 13, 2015 599.27 617.65 591.59 605.85 0 -9.60(-1.56%)
Oct 12, 2015 631.01 631.17 602.01 615.46 0 -13.56(-2.16%)
Oct 09, 2015 629.23 641.78 615.73 629.02 0 +15.78(+2.57%)
Oct 08, 2015 603.29 618.40 592.99 613.24 0 +8.79(+1.45%)
Oct 07, 2015 600.03 621.50 588.76 604.45 0 +21.62(+3.71%)
Oct 06, 2015 569.06 588.40 566.16 582.83 0 +14.28(+2.51%)
Oct 05, 2015 551.46 571.21 548.27 568.55 0 +18.89(+3.44%)
Oct 02, 2015 527.44 550.36 521.34 549.65 0 +18.60(+3.50%)
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.