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

Copper Sector (CIX: MSECTOR131 )

399.65 +20.67 (+5.45%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 1001 1001 1001 1001 0 +35.90(+3.72%)
Mar 28, 2018 981.41 986.01 956.36 964.96 0 -19.44(-1.98%)
Mar 27, 2018 1008 1012 978.61 984.40 0 -19.26(-1.92%)
Mar 26, 2018 1003 1006 981.57 1004 0 +12.17(+1.23%)
Mar 23, 2018 1018 1021 990.82 991.50 0 -20.18(-1.99%)
Mar 22, 2018 1035 1043 1007 1012 0 -38.77(-3.69%)
Mar 21, 2018 1033 1061 1030 1050 0 +23.00(+2.24%)
Mar 20, 2018 1018 1035 1009 1027 0 +15.02(+1.48%)
Mar 19, 2018 1017 1020 1003 1012 0 -10.71(-1.05%)
Mar 16, 2018 1026 1033 1017 1023 0 +0.87(+0.09%)
Mar 15, 2018 1030 1033 1018 1022 0 -7.42(-0.72%)
Mar 14, 2018 1037 1042 1025 1030 0 +5.81(+0.57%)
Mar 13, 2018 1029 1034 1021 1024 0 -4.14(-0.40%)
Mar 12, 2018 1027 1034 1011 1028 0 +1.00(+0.10%)
Mar 09, 2018 1014 1033 1013 1027 0 +19.06(+1.89%)
Mar 08, 2018 1018 1020 1000 1008 0 -14.93(-1.46%)
Mar 07, 2018 1023 1025 1021 1023 0 -10.35(-1.00%)
Mar 06, 2018 1022 1046 1018 1033 0 +27.69(+2.75%)
Mar 05, 2018 994.69 1014 990.95 1006 0 +3.00(+0.30%)
Mar 02, 2018 999.30 1008 984.12 1003 0 -6.56(-0.65%)
Mar 01, 2018 1014 1020 990.98 1009 0 +1.48(+0.15%)
Feb 28, 2018 1020 1028 1006 1008 0 -16.35(-1.60%)
Feb 27, 2018 1033 1038 1015 1024 0 -14.99(-1.44%)
Feb 26, 2018 1028 1044 1018 1039 0 +17.15(+1.68%)
Feb 23, 2018 1000 1025 998.92 1022 0 +23.90(+2.40%)
Feb 22, 2018 998.48 998.61 997.44 997.92 0 +16.31(+1.66%)
Feb 21, 2018 982.79 1004 975.02 981.61 0 +0.44(+0.04%)
Feb 20, 2018 972.45 995.47 963.94 981.17 0 -5.49(-0.56%)
Feb 16, 2018 986.67 986.67 986.67 986.67 0 -11.65(-1.17%)
Feb 15, 2018 1007 1013 983.31 998.32 0 -1.58(-0.16%)
Feb 14, 2018 932.64 1004 925.98 999.89 0 +55.92(+5.92%)
Feb 13, 2018 923.00 948.25 919.55 943.98 0 +21.85(+2.37%)
Feb 12, 2018 920.70 932.82 913.23 922.13 0 +6.26(+0.68%)
Feb 09, 2018 908.92 925.33 883.22 915.87 0 +18.10(+2.02%)
Feb 08, 2018 934.77 941.68 892.19 897.77 0 -37.49(-4.01%)
Feb 07, 2018 953.17 960.02 931.25 935.26 0 -30.96(-3.20%)
Feb 06, 2018 913.55 970.29 909.43 966.22 0 +34.02(+3.65%)
Feb 05, 2018 941.11 969.77 916.36 932.19 0 -13.72(-1.45%)
Feb 02, 2018 985.24 987.83 938.20 945.91 0 -49.16(-4.94%)
Feb 01, 2018 985.73 1002 981.71 995.07 0 +5.13(+0.52%)
Jan 31, 2018 989.50 995.12 979.88 989.94 0 +13.49(+1.38%)
Jan 30, 2018 1000.00 1008 975.58 976.45 0 -29.69(-2.95%)
Jan 29, 2018 1013 1020 1000 1006 0 -8.33(-0.82%)
Jan 26, 2018 1013 1021 1005 1014 0 +0.53(+0.05%)
Jan 25, 2018 1022 1032 1003 1014 0 +5.75(+0.57%)
Jan 24, 2018 1012 1022 997.76 1008 0 +12.29(+1.23%)
Jan 23, 2018 1005 1007 980.73 995.90 0 -19.83(-1.95%)
Jan 22, 2018 1005 1021 999.12 1016 0 -2.11(-0.21%)
Jan 19, 2018 1001 1022 998.00 1018 0 +20.15(+2.02%)
Jan 18, 2018 1007 1011 994.73 997.69 0 -10.19(-1.01%)
Jan 17, 2018 998.24 1016 992.75 1008 0 +11.11(+1.11%)
Jan 16, 2018 1006 1012 991.00 996.77 0 -15.34(-1.52%)
Jan 12, 2018 1012 1012 1012 1012 0 -3.94(-0.39%)
Jan 11, 2018 1006 1018 996.77 1016 0 +15.82(+1.58%)
Jan 10, 2018 992.06 1010 987.74 1000 0 +14.37(+1.46%)
Jan 09, 2018 1006 1007 980.54 985.86 0 -20.93(-2.08%)
Jan 08, 2018 1009 1012 1001 1007 0 +0.17(+0.02%)
Jan 05, 2018 995.84 1010 991.91 1007 0 +8.98(+0.90%)
Jan 04, 2018 1001 1007 989.02 997.64 0 +3.33(+0.33%)
Jan 03, 2018 997.89 1003 979.93 994.31 0 -3.68(-0.37%)
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.