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

Copper Sector (CIX: MSECTOR131 )

351.42 UNCHANGED
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 (%)
May 29, 2015 751.07 755.42 738.23 738.74 0 -14.78(-1.96%)
May 28, 2015 754.87 757.83 742.41 753.52 0 -2.77(-0.37%)
May 27, 2015 751.59 760.38 748.26 756.29 0 +2.06(+0.27%)
May 26, 2015 770.38 771.63 748.38 754.23 0 -24.01(-3.09%)
May 22, 2015 778.24 778.24 778.24 778.24 0 -8.34(-1.06%)
May 21, 2015 793.09 799.64 776.84 786.58 0 -3.00(-0.38%)
May 20, 2015 789.35 797.82 781.10 789.58 0 +2.90(+0.37%)
May 19, 2015 794.21 799.61 780.83 786.68 0 -19.61(-2.43%)
May 18, 2015 815.06 819.06 801.16 806.29 0 -17.38(-2.11%)
May 15, 2015 825.83 829.26 813.72 823.68 0 -3.13(-0.38%)
May 14, 2015 821.72 834.58 815.86 826.80 0 +11.59(+1.42%)
May 13, 2015 818.79 827.02 811.10 815.21 0 -1.27(-0.16%)
May 12, 2015 818.49 829.35 810.03 816.48 0 -2.55(-0.31%)
May 11, 2015 829.82 833.47 815.86 819.03 0 -8.83(-1.07%)
May 08, 2015 828.84 837.25 820.41 827.86 0 +9.06(+1.11%)
May 07, 2015 815.09 822.19 805.96 818.79 0 -10.71(-1.29%)
May 06, 2015 840.49 843.04 823.23 829.50 0 -5.57(-0.67%)
May 05, 2015 837.64 843.97 828.95 835.07 0 +1.98(+0.24%)
May 04, 2015 848.26 851.52 830.41 833.09 0 -9.94(-1.18%)
May 01, 2015 834.63 850.16 832.10 843.03 0 +14.08(+1.70%)
Apr 30, 2015 814.78 839.00 806.98 828.95 0 +7.25(+0.88%)
Apr 29, 2015 811.71 828.26 807.23 821.71 0 +3.10(+0.38%)
Apr 28, 2015 804.81 821.93 802.06 818.61 0 +142.51(+21.08%)
Apr 27, 2015 668.23 682.43 663.99 676.10 0 -95.38(-12.36%)
Apr 24, 2015 759.80 780.42 758.35 771.48 0 +23.09(+3.09%)
Apr 23, 2015 735.61 757.91 730.30 748.38 0 -3.62(-0.48%)
Apr 22, 2015 748.84 756.29 740.96 752.00 0 +9.58(+1.29%)
Apr 21, 2015 754.82 756.30 737.40 742.42 0 -13.69(-1.81%)
Apr 20, 2015 755.16 768.44 753.01 756.11 0 +0.11(+0.01%)
Apr 17, 2015 751.93 759.29 748.27 756.00 0 -3.74(-0.49%)
Apr 16, 2015 760.23 768.17 750.53 759.74 0 +2.38(+0.31%)
Apr 15, 2015 723.97 765.43 721.86 757.36 0 +35.98(+4.99%)
Apr 14, 2015 715.15 724.87 704.52 721.38 0 +15.29(+2.17%)
Apr 13, 2015 710.16 713.27 700.06 706.09 0 -1.25(-0.18%)
Apr 10, 2015 714.77 721.01 702.81 707.34 0 -7.43(-1.04%)
Apr 09, 2015 716.00 726.36 711.86 714.77 0 -5.58(-0.78%)
Apr 08, 2015 732.44 735.21 719.04 720.35 0 -2.08(-0.29%)
Apr 07, 2015 726.93 731.80 720.27 722.44 0 -3.95(-0.54%)
Apr 06, 2015 725.82 732.21 721.87 726.39 0 +7.48(+1.04%)
Apr 02, 2015 718.91 718.91 718.91 718.91 0 +3.28(+0.46%)
Apr 01, 2015 721.52 729.08 710.72 715.63 0 -3.21(-0.45%)
Mar 31, 2015 720.48 724.54 710.95 718.84 0 -12.41(-1.70%)
Mar 30, 2015 706.49 736.70 704.81 731.25 0 +27.07(+3.84%)
Mar 27, 2015 722.32 725.91 696.77 704.18 0 -19.95(-2.76%)
Mar 26, 2015 728.22 741.71 718.88 724.13 0 +3.53(+0.49%)
Mar 25, 2015 731.56 738.84 718.99 720.60 0 -8.05(-1.11%)
Mar 24, 2015 727.79 741.71 715.99 728.65 0 -6.93(-0.94%)
Mar 23, 2015 723.61 739.13 715.63 735.59 0 +17.80(+2.48%)
Mar 20, 2015 695.89 730.72 694.81 717.79 0 +27.64(+4.00%)
Mar 19, 2015 704.53 707.18 685.05 690.15 0 -19.07(-2.69%)
Mar 18, 2015 681.07 712.89 677.16 709.22 0 +18.11(+2.62%)
Mar 17, 2015 691.35 701.00 684.54 691.11 0 -5.99(-0.86%)
Mar 16, 2015 699.27 705.38 685.68 697.09 0 -2.59(-0.37%)
Mar 13, 2015 706.83 708.06 689.48 699.68 0 -15.52(-2.17%)
Mar 12, 2015 725.63 735.17 712.07 715.20 0 +5.62(+0.79%)
Mar 11, 2015 701.95 712.28 687.86 709.58 0 +7.66(+1.09%)
Mar 10, 2015 708.94 720.40 698.63 701.92 0 -21.73(-3.00%)
Mar 09, 2015 720.10 729.93 715.37 723.66 0 +3.02(+0.42%)
Mar 06, 2015 728.45 735.29 715.01 720.63 0 -19.58(-2.65%)
Mar 05, 2015 753.83 759.84 737.52 740.21 0 -14.88(-1.97%)
Mar 04, 2015 755.10 758.05 737.20 755.10 0 +3.95(+0.53%)
Mar 03, 2015 751.57 751.77 750.76 751.14 0 -6.08(-0.80%)
Mar 02, 2015 763.11 768.62 746.99 757.22 0 -6.65(-0.87%)
Feb 27, 2015 762.02 773.52 754.94 763.87 0 +6.06(+0.80%)
Feb 26, 2015 757.45 757.95 755.48 757.81 0 -8.11(-1.06%)
Feb 25, 2015 763.30 770.55 756.41 765.92 0 +4.89(+0.64%)
Feb 24, 2015 762.31 769.99 753.89 761.03 0 +10.34(+1.38%)
Feb 23, 2015 754.17 759.79 740.62 750.69 0 -11.98(-1.57%)
Feb 20, 2015 759.68 765.55 754.12 762.67 0 +1.98(+0.26%)
Feb 19, 2015 760.83 768.95 754.92 760.69 0 -8.73(-1.13%)
Feb 18, 2015 758.47 777.14 753.86 769.41 0 +8.76(+1.15%)
Feb 17, 2015 742.31 767.35 738.98 760.65 0 +10.77(+1.44%)
Feb 13, 2015 749.88 749.88 749.88 749.88 0 +17.35(+2.37%)
Feb 12, 2015 720.11 734.56 718.08 732.53 0 +25.46(+3.60%)
Feb 11, 2015 710.24 712.66 692.91 707.07 0 -5.43(-0.76%)
Feb 10, 2015 719.54 724.41 702.42 712.50 0 -14.05(-1.93%)
Feb 09, 2015 711.20 734.32 708.38 726.55 0 +17.64(+2.49%)
Feb 06, 2015 715.10 724.54 706.66 708.92 0 -18.65(-2.56%)
Feb 05, 2015 697.00 730.36 689.75 727.56 0 +27.97(+4.00%)
Feb 04, 2015 694.31 713.21 685.74 699.60 0 -7.47(-1.06%)
Feb 03, 2015 684.29 712.32 681.11 707.06 0 +43.99(+6.63%)
Feb 02, 2015 656.52 670.73 647.68 663.08 0 +11.80(+1.81%)
Jan 30, 2015 638.60 663.76 633.41 651.27 0 +7.61(+1.18%)
Jan 29, 2015 653.12 654.45 630.43 643.66 0 -9.88(-1.51%)
Jan 28, 2015 671.05 677.58 652.19 653.53 0 -19.12(-2.84%)
Jan 27, 2015 662.57 684.44 658.56 672.65 0 -27.01(-3.86%)
Jan 26, 2015 684.45 703.70 679.00 699.66 0 +12.23(+1.78%)
Jan 23, 2015 702.30 706.13 685.37 687.43 0 -26.93(-3.77%)
Jan 22, 2015 711.45 717.49 705.75 714.36 0 +9.38(+1.33%)
Jan 21, 2015 694.25 709.34 692.00 704.98 0 +20.07(+2.93%)
Jan 20, 2015 684.39 688.34 673.11 684.91 0 -0.45(-0.07%)
Jan 16, 2015 659.68 688.19 657.59 685.37 0 +33.07(+5.07%)
Jan 15, 2015 652.30 652.49 648.21 652.30 0 -5.31(-0.81%)
Jan 14, 2015 656.47 668.85 617.83 657.61 0 -48.90(-6.92%)
Jan 13, 2015 706.51 706.51 706.51 706.51 0 -48.44(-6.42%)
Jan 12, 2015 754.35 759.62 739.69 754.95 0 -11.84(-1.54%)
Jan 09, 2015 768.29 772.45 758.49 766.79 0 +1.09(+0.14%)
Jan 08, 2015 753.91 769.43 748.25 765.70 0 +18.47(+2.47%)
Jan 07, 2015 741.37 749.94 732.35 747.23 0 +11.33(+1.54%)
Jan 06, 2015 730.96 746.18 727.82 735.89 0 +5.66(+0.77%)
Jan 05, 2015 756.47 757.34 724.89 730.24 0 -40.76(-5.29%)
Jan 02, 2015 763.18 775.95 760.54 771.00 0 +6.16(+0.81%)
Dec 31, 2014 764.84 764.84 764.84 764.84 0 -6.01(-0.78%)
Dec 30, 2014 762.88 776.17 759.65 770.85 0 +6.27(+0.82%)
Dec 29, 2014 770.62 777.60 762.16 764.58 0 -4.04(-0.53%)
Dec 26, 2014 758.95 777.94 758.14 768.62 0 +14.64(+1.94%)
Dec 24, 2014 753.98 753.98 753.98 753.98 0 +3.27(+0.44%)
Dec 23, 2014 742.93 759.48 739.40 750.71 0 +9.86(+1.33%)
Dec 22, 2014 761.71 764.15 736.14 740.85 0 -19.72(-2.59%)
Dec 19, 2014 751.69 765.89 746.11 760.57 0 +12.30(+1.64%)
Dec 18, 2014 738.20 749.30 729.31 748.26 0 +23.09(+3.18%)
Dec 17, 2014 706.10 730.81 704.65 725.17 0 +24.04(+3.43%)
Dec 16, 2014 701.13 729.19 699.55 701.13 0 -9.81(-1.38%)
Dec 15, 2014 737.18 739.41 709.16 710.94 0 -21.31(-2.91%)
Dec 12, 2014 759.27 761.81 731.47 732.25 0 -31.01(-4.06%)
Dec 11, 2014 770.95 781.10 757.83 763.26 0 -21.05(-2.68%)
Dec 10, 2014 802.65 807.60 783.36 784.31 0 -24.78(-3.06%)
Dec 09, 2014 797.97 814.96 790.27 809.10 0 -2.20(-0.27%)
Dec 08, 2014 829.87 836.78 807.98 811.29 0 -23.77(-2.85%)
Dec 05, 2014 831.78 843.21 825.79 835.06 0 -3.62(-0.43%)
Dec 04, 2014 838.57 847.70 830.19 838.69 0 -2.58(-0.31%)
Dec 03, 2014 831.30 851.35 827.67 841.27 0 +16.16(+1.96%)
Dec 02, 2014 823.78 842.45 816.87 825.10 0 -7.94(-0.95%)
Dec 01, 2014 842.16 845.54 816.48 833.04 0 -11.66(-1.38%)
Nov 28, 2014 859.96 860.86 836.16 844.71 0 -53.86(-5.99%)
Nov 26, 2014 898.56 898.56 898.56 898.56 0 +3.79(+0.42%)
Nov 25, 2014 893.72 901.35 889.38 894.77 0 -0.17(-0.02%)
Nov 24, 2014 906.78 911.01 888.93 894.94 0 -11.66(-1.29%)
Nov 21, 2014 903.42 918.22 894.65 906.61 0 +34.19(+3.92%)
Nov 20, 2014 852.47 873.46 851.58 872.42 0 +9.12(+1.06%)
Nov 19, 2014 866.32 868.72 853.89 863.30 0 -8.09(-0.93%)
Nov 18, 2014 876.75 882.61 865.39 871.39 0 -4.77(-0.54%)
Nov 17, 2014 873.28 882.46 864.43 876.16 0 -0.32(-0.04%)
Nov 14, 2014 850.38 877.78 845.79 876.48 0 +20.96(+2.45%)
Nov 13, 2014 874.96 878.70 851.68 855.52 0 -18.58(-2.13%)
Nov 12, 2014 874.81 886.80 869.01 874.11 0 -0.34(-0.04%)
Nov 11, 2014 858.00 877.63 855.52 874.45 0 +10.72(+1.24%)
Nov 10, 2014 875.77 880.10 862.03 863.73 0 -8.87(-1.02%)
Nov 07, 2014 850.66 874.82 850.28 872.60 0 +27.61(+3.27%)
Nov 06, 2014 837.29 853.63 833.54 844.99 0 +7.03(+0.84%)
Nov 05, 2014 847.49 854.03 833.70 837.96 0 -10.28(-1.21%)
Nov 04, 2014 846.75 857.39 843.84 848.24 0 -3.27(-0.38%)
Nov 03, 2014 857.81 872.07 837.24 851.50 0 -3.47(-0.41%)
Oct 31, 2014 841.48 856.14 826.71 854.97 0 +11.53(+1.37%)
Oct 30, 2014 852.58 855.72 838.89 843.44 0 -28.88(-3.31%)
Oct 28, 2014 878.99 892.68 857.88 872.33 0 -12.31(-1.39%)
Oct 27, 2014 887.28 897.15 884.64 884.64 0 -12.04(-1.34%)
Oct 24, 2014 895.95 903.24 889.50 896.68 0 -3.94(-0.44%)
Oct 23, 2014 905.55 908.63 894.84 900.62 0 -19.69(-2.14%)
Oct 21, 2014 913.33 927.70 905.37 920.30 0 +24.68(+2.76%)
Oct 20, 2014 886.65 899.72 883.51 895.62 0 +10.98(+1.24%)
Oct 17, 2014 890.09 899.71 882.67 884.65 0 +4.25(+0.48%)
Oct 16, 2014 860.12 893.46 857.00 880.40 0 +2.29(+0.26%)
Oct 15, 2014 877.60 889.42 856.91 878.11 0 -10.73(-1.21%)
Oct 14, 2014 891.02 907.00 880.89 888.84 0 +8.18(+0.93%)
Oct 13, 2014 880.81 881.76 879.76 880.67 0 -1.19(-0.14%)
Oct 10, 2014 880.00 901.26 866.03 881.86 0 -6.32(-0.71%)
Oct 09, 2014 919.76 921.05 886.27 888.18 0 -30.29(-3.30%)
Oct 08, 2014 903.41 920.44 889.59 918.47 0 +16.20(+1.80%)
Oct 07, 2014 916.68 923.24 901.63 902.27 0 -21.96(-2.38%)
Oct 06, 2014 924.18 935.22 910.93 924.23 0 +6.00(+0.65%)
Oct 03, 2014 917.09 921.74 905.71 918.23 0 +2.92(+0.32%)
Oct 02, 2014 917.02 923.32 898.85 915.31 0 -1.00(-0.11%)
Oct 01, 2014 935.14 937.73 913.98 916.31 0 -16.33(-1.75%)
Sep 30, 2014 936.09 942.73 925.71 932.64 0 +0.32(+0.03%)
Sep 29, 2014 926.94 939.27 921.89 932.32 0 -6.28(-0.67%)
Sep 26, 2014 932.31 942.01 928.64 938.60 0 +4.78(+0.51%)
Sep 25, 2014 942.98 943.44 927.10 933.83 0 -47.83(-4.87%)
Sep 19, 2014 997.03 998.42 969.66 981.66 0 -14.56(-1.46%)
Sep 18, 2014 995.67 1004 990.48 996.22 0 -1.11(-0.11%)
Sep 17, 2014 1009 1010 994.86 997.33 0 -10.44(-1.04%)
Sep 16, 2014 989.43 1014 984.31 1008 0 +17.26(+1.74%)
Sep 15, 2014 990.48 997.07 984.19 990.51 0 -0.20(-0.02%)
Sep 12, 2014 994.15 1003 985.47 990.71 0 -6.09(-0.61%)
Sep 11, 2014 985.29 1001 979.59 996.80 0 +76.87(+8.36%)
Sep 10, 2014 920.20 924.47 905.13 919.93 0 -1.93(-0.21%)
Sep 09, 2014 925.31 933.78 914.00 921.87 0 -9.87(-1.06%)
Sep 08, 2014 940.45 944.86 928.11 931.74 0 -11.40(-1.21%)
Sep 05, 2014 944.30 946.64 935.02 943.14 0 -1.41(-0.15%)
Sep 04, 2014 946.03 954.63 940.43 944.56 0 +0.44(+0.05%)
Sep 03, 2014 947.86 954.29 941.78 944.12 0 -0.22(-0.02%)
Sep 02, 2014 955.66 959.43 941.84 944.34 0 -16.94(-1.76%)
Aug 29, 2014 961.27 961.27 961.27 0 +7.78(+0.82%)
Aug 28, 2014 956.97 957.96 941.48 953.49 0 -8.68(-0.90%)
Aug 27, 2014 962.81 967.71 954.04 962.17 0 +1.96(+0.20%)
Aug 26, 2014 953.35 965.49 949.63 960.21 0 +7.52(+0.79%)
Aug 25, 2014 957.22 961.92 947.88 952.70 0 -1.20(-0.13%)
Aug 22, 2014 947.36 958.77 938.87 953.90 0 +5.08(+0.54%)
Aug 21, 2014 956.05 957.74 938.79 948.82 0 -10.63(-1.11%)
Aug 20, 2014 950.53 963.94 946.86 959.45 0 +11.05(+1.16%)
Aug 19, 2014 951.92 956.59 944.43 948.41 0 -5.21(-0.55%)
Aug 18, 2014 945.51 954.59 943.46 953.61 0 +8.89(+0.94%)
Aug 15, 2014 942.99 946.66 933.21 944.72 0 +3.36(+0.36%)
Aug 14, 2014 939.83 944.08 932.04 941.36 0 -7.51(-0.79%)
Aug 13, 2014 958.77 960.61 944.14 948.87 0 -13.45(-1.40%)
Aug 12, 2014 955.84 969.11 951.83 962.32 0 +3.10(+0.32%)
Aug 11, 2014 958.78 968.65 953.86 959.22 0 +7.57(+0.80%)
Aug 08, 2014 947.00 956.69 941.52 951.65 0 +3.67(+0.39%)
Aug 07, 2014 959.68 966.03 938.12 947.98 0 -10.82(-1.13%)
Aug 06, 2014 953.13 975.11 952.64 958.80 0 -10.87(-1.12%)
Aug 05, 2014 971.20 980.51 963.40 969.67 0 -7.45(-0.76%)
Aug 04, 2014 965.51 979.65 961.29 977.12 0 +16.41(+1.71%)
Aug 01, 2014 969.91 983.86 954.37 960.71 0 -12.99(-1.33%)
Jul 31, 2014 976.25 984.88 965.82 973.69 0 -23.26(-2.33%)
Jul 23, 2014 998.17 1006 989.34 996.96 0 +1.88(+0.19%)
Jul 22, 2014 998.45 1005 991.15 995.08 0 +3.77(+0.38%)
Jul 21, 2014 984.46 994.90 982.03 991.30 0 +5.80(+0.59%)
Jul 18, 2014 989.02 992.70 979.37 985.50 0 -2.88(-0.29%)
Jul 17, 2014 996.07 1000 985.27 988.38 0 -13.34(-1.33%)
Jul 16, 2014 998.15 1009 994.71 1002 0 +11.59(+1.17%)
Jul 15, 2014 999.27 1005 983.71 990.13 0 -10.02(-1.00%)
Jul 14, 2014 997.30 1002 992.98 1000 0 +1.04(+0.10%)
Jul 11, 2014 997.85 1003 989.84 999.11 0 -4.08(-0.41%)
Jul 10, 2014 1002 1015 995.66 1003 0 -6.93(-0.69%)
Jul 09, 2014 1011 1018 1002 1010 0 +3.71(+0.37%)
Jul 08, 2014 992.92 1014 991.48 1006 0 +4.62(+0.46%)
Jul 07, 2014 996.57 1009 990.66 1002 0 +7.64(+0.77%)
Jul 03, 2014 994.15 994.15 994.15 0 +23.45(+2.42%)
Jul 02, 2014 950.02 975.61 948.25 970.71 0 +24.98(+2.64%)
Jul 01, 2014 945.07 958.80 943.45 945.72 0 +8.68(+0.93%)
Jun 30, 2014 921.68 937.77 914.20 937.04 0 +13.87(+1.50%)
Jun 27, 2014 915.39 927.01 913.69 923.18 0 +6.06(+0.66%)
Jun 26, 2014 918.54 922.43 911.24 917.12 0 -0.77(-0.08%)
Jun 25, 2014 916.03 923.57 910.84 917.89 0 +1.11(+0.12%)
Jun 24, 2014 931.22 934.41 914.86 916.78 0 -16.62(-1.78%)
Jun 23, 2014 911.88 936.56 910.49 933.40 0 +26.07(+2.87%)
Jun 20, 2014 899.47 909.34 893.65 907.33 0 +6.50(+0.72%)
Jun 19, 2014 910.87 914.01 899.58 900.83 0 -5.27(-0.58%)
Jun 18, 2014 885.03 907.82 880.50 906.10 0 +22.27(+2.52%)
Jun 17, 2014 877.43 885.98 874.27 883.83 0 +1.70(+0.19%)
Jun 16, 2014 882.67 887.13 878.53 882.13 0 +0.61(+0.07%)
Jun 13, 2014 874.42 884.98 868.62 881.52 0 +5.44(+0.62%)
Jun 12, 2014 879.25 884.86 871.92 876.08 0 -9.87(-1.11%)
Jun 11, 2014 889.70 891.53 881.61 885.95 0 -5.82(-0.65%)
Jun 10, 2014 893.54 898.31 885.86 891.76 0 -5.78(-0.64%)
Jun 06, 2014 895.63 903.22 888.03 897.54 0 -1.35(-0.15%)
Jun 05, 2014 895.49 904.80 890.83 898.89 0 +4.94(+0.55%)
Jun 04, 2014 890.24 900.74 880.74 893.96 0 -0.15(-0.02%)
Jun 03, 2014 891.36 897.24 887.82 894.11 0 -2.44(-0.27%)
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.