Copper Sector (CIX: MSECTOR131 )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 29, 2022 | 551.24 | 551.24 | 551.24 | 551.24 | 0 | -172.26(-23.81%) |
| Jun 28, 2022 | 606.37 | 723.51 | 606.37 | 723.51 | 0 | +186.04(+34.62%) |
| Jun 27, 2022 | 578.80 | 578.80 | 537.46 | 537.46 | 0 | +20.67(+4.00%) |
| Jun 23, 2022 | 516.79 | 516.79 | 516.79 | 516.79 | 0 | -41.34(-7.41%) |
| Jun 22, 2022 | 558.13 | 558.13 | 558.13 | 558.13 | 0 | +41.34(+8.00%) |
| Jun 21, 2022 | 516.79 | 516.79 | 516.79 | 516.79 | 0 | -48.23(-8.54%) |
| Jun 20, 2022 | 565.02 | 565.02 | 565.02 | 565.02 | 0 | +13.78(+2.50%) |
| Jun 17, 2022 | 571.91 | 571.91 | 551.24 | 551.24 | 0 | +20.67(+3.90%) |
| Jun 14, 2022 | 530.57 | 530.57 | 530.57 | 530.57 | 0 | +0.00(+0.00%) |
| Jun 13, 2022 | 537.46 | 537.46 | 530.57 | 530.57 | 0 | -89.58(-14.44%) |
| Jun 10, 2022 | 620.15 | 620.15 | 620.15 | 620.15 | 0 | +0.00(+0.00%) |
| Jun 09, 2022 | 585.70 | 620.15 | 585.70 | 620.15 | 0 | +34.45(+5.88%) |
| Jun 08, 2022 | 585.70 | 585.70 | 585.70 | 585.70 | 0 | -34.45(-5.56%) |
| Jun 07, 2022 | 620.15 | 620.15 | 620.15 | 620.15 | 0 | +75.80(+13.92%) |
| Jun 02, 2022 | 544.35 | 544.35 | 544.35 | 544.35 | 0 | -75.80(-12.22%) |
| May 30, 2022 | 620.15 | 620.15 | 620.15 | 620.15 | 0 | -6.89(-1.10%) |
| May 27, 2022 | 627.04 | 627.04 | 627.04 | 627.04 | 0 | +110.25(+21.33%) |
| May 26, 2022 | 585.70 | 585.70 | 516.79 | 516.79 | 0 | -137.81(-21.05%) |
| May 20, 2022 | 654.60 | 654.60 | 654.60 | 654.60 | 0 | +34.45(+5.56%) |
| May 17, 2022 | 620.15 | 620.15 | 620.15 | 620.15 | 0 | +0.00(+0.00%) |
| May 11, 2022 | 620.15 | 620.15 | 620.15 | 620.15 | 0 | +0.00(+0.00%) |
| May 10, 2022 | 633.93 | 633.93 | 620.15 | 620.15 | 0 | -13.78(-2.17%) |
| May 09, 2022 | 689.05 | 689.05 | 633.93 | 633.93 | 0 | -20.67(-3.16%) |
| May 06, 2022 | 661.49 | 661.49 | 654.60 | 654.60 | 0 | +27.56(+4.40%) |
| May 04, 2022 | 627.04 | 627.04 | 627.04 | 627.04 | 0 | -62.01(-9.00%) |
| May 03, 2022 | 689.05 | 695.94 | 689.05 | 689.05 | 0 | +0.00(+0.00%) |
| May 02, 2022 | 689.05 | 695.94 | 689.05 | 689.05 | 0 | +6.89(+1.01%) |
| Apr 29, 2022 | 682.16 | 682.16 | 682.16 | 682.16 | 0 | +6.89(+1.02%) |
| Apr 27, 2022 | 675.27 | 675.27 | 675.27 | 675.27 | 0 | -13.78(-2.00%) |
| Apr 25, 2022 | 689.05 | 689.05 | 689.05 | 689.05 | 0 | +68.90(+11.11%) |
| Apr 22, 2022 | 585.70 | 654.60 | 585.70 | 620.15 | 0 | +13.78(+2.27%) |
| Apr 21, 2022 | 530.57 | 606.37 | 530.57 | 606.37 | 0 | +82.69(+15.79%) |
| Apr 19, 2022 | 523.68 | 523.68 | 523.68 | 523.68 | 0 | -6.89(-1.30%) |
| Apr 18, 2022 | 468.56 | 530.57 | 468.56 | 530.57 | 0 | +82.69(+18.46%) |
| Apr 14, 2022 | 447.88 | 447.88 | 447.88 | 447.88 | 0 | -20.67(-4.41%) |
| Apr 11, 2022 | 468.56 | 468.56 | 468.56 | 468.56 | 0 | -6.89(-1.45%) |
| Apr 08, 2022 | 482.34 | 482.34 | 468.56 | 475.45 | 0 | +62.01(+15.00%) |
| Apr 07, 2022 | 413.43 | 413.43 | 413.43 | 413.43 | 0 | +27.56(+7.14%) |
| Apr 04, 2022 | 385.87 | 385.87 | 385.87 | 385.87 | 0 | -6.89(-1.75%) |
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.
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.