Financial News
Copper Sector (CIX: MSECTOR131 )
378.98
-13.78
(-3.51%)
Streaming Delayed Price
Updated: 2:52 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2023 | 454.77 | 454.77 | 454.77 | 454.77 | 0 | +6.89(+1.54%) |
| Feb 27, 2023 | 434.10 | 447.88 | 434.10 | 447.88 | 0 | +13.78(+3.17%) |
| Feb 24, 2023 | 434.10 | 434.10 | 434.10 | 434.10 | 0 | +0.00(+0.00%) |
| Feb 23, 2023 | 434.10 | 434.10 | 434.10 | 434.10 | 0 | +6.89(+1.61%) |
| Feb 21, 2023 | 427.21 | 427.21 | 427.21 | 427.21 | 0 | -6.89(-1.59%) |
| Feb 16, 2023 | 434.10 | 434.10 | 434.10 | 434.10 | 0 | +6.89(+1.61%) |
| Feb 15, 2023 | 427.21 | 427.21 | 427.21 | 427.21 | 0 | +13.78(+3.33%) |
| Feb 14, 2023 | 427.21 | 427.21 | 413.43 | 413.43 | 0 | -20.67(-4.76%) |
| Feb 13, 2023 | 440.99 | 440.99 | 427.21 | 434.10 | 0 | +0.00(+0.00%) |
| Feb 10, 2023 | 447.88 | 454.77 | 434.10 | 434.10 | 0 | -48.23(-10.00%) |
| Feb 09, 2023 | 482.34 | 482.34 | 482.34 | 482.34 | 0 | +27.56(+6.06%) |
| Feb 08, 2023 | 440.99 | 482.34 | 427.21 | 454.77 | 0 | +13.78(+3.12%) |
| Feb 07, 2023 | 440.99 | 440.99 | 440.99 | 440.99 | 0 | +0.00(+0.00%) |
| Feb 06, 2023 | 551.24 | 551.24 | 440.99 | 440.99 | 0 | -48.23(-9.86%) |
| Feb 03, 2023 | 509.90 | 509.90 | 489.23 | 489.23 | 0 | -34.45(-6.58%) |
| Feb 02, 2023 | 530.57 | 530.57 | 523.68 | 523.68 | 0 | -27.56(-5.00%) |
| Feb 01, 2023 | 551.24 | 551.24 | 551.24 | 551.24 | 0 | +0.00(+0.00%) |
| Jan 31, 2023 | 551.24 | 551.24 | 551.24 | 551.24 | 0 | +34.45(+6.67%) |
| Jan 30, 2023 | 544.35 | 544.35 | 516.79 | 516.79 | 0 | -34.45(-6.25%) |
| Jan 27, 2023 | 523.68 | 551.24 | 516.79 | 551.24 | 0 | +13.78(+2.56%) |
| Jan 26, 2023 | 544.35 | 551.24 | 537.46 | 537.46 | 0 | -20.67(-3.70%) |
| Jan 24, 2023 | 558.13 | 558.13 | 558.13 | 558.13 | 0 | -13.78(-2.41%) |
| Jan 23, 2023 | 571.91 | 571.91 | 571.91 | 571.91 | 0 | -13.78(-2.35%) |
| Jan 20, 2023 | 585.70 | 585.70 | 585.70 | 585.70 | 0 | +6.89(+1.19%) |
| Jan 18, 2023 | 578.80 | 578.80 | 578.80 | 578.80 | 0 | +34.45(+6.33%) |
| Jan 17, 2023 | 544.35 | 544.35 | 544.35 | 544.35 | 0 | -13.78(-2.47%) |
| Jan 16, 2023 | 544.35 | 558.13 | 544.35 | 558.13 | 0 | -27.56(-4.71%) |
| Jan 12, 2023 | 585.70 | 585.70 | 585.70 | 585.70 | 0 | -48.23(-7.61%) |
| Jan 11, 2023 | 620.15 | 633.93 | 620.15 | 633.93 | 0 | +62.01(+10.84%) |
| Jan 10, 2023 | 592.59 | 592.59 | 571.91 | 571.91 | 0 | -62.01(-9.78%) |
| Jan 09, 2023 | 592.59 | 633.93 | 585.70 | 633.93 | 0 | +48.23(+8.24%) |
| Jan 03, 2023 | 585.70 | 585.70 | 585.70 | 585.70 | 0 | +34.45(+6.25%) |
| Dec 29, 2022 | 551.24 | 551.24 | 551.24 | 551.24 | 0 | +34.45(+6.67%) |
| Dec 28, 2022 | 613.26 | 613.26 | 516.79 | 516.79 | 0 | -103.36(-16.67%) |
| Dec 23, 2022 | 620.15 | 620.15 | 620.15 | 620.15 | 0 | +0.00(+0.00%) |
| Dec 22, 2022 | 592.59 | 620.15 | 592.59 | 620.15 | 0 | -96.47(-13.46%) |
| Dec 21, 2022 | 716.62 | 716.62 | 716.62 | 716.62 | 0 | +27.56(+4.00%) |
| Dec 20, 2022 | 695.94 | 695.94 | 689.05 | 689.05 | 0 | -68.90(-9.09%) |
| Dec 19, 2022 | 689.05 | 792.41 | 654.60 | 757.96 | 0 | +68.90(+10.00%) |
| Dec 16, 2022 | 654.60 | 689.05 | 654.60 | 689.05 | 0 | +68.90(+11.11%) |
| Dec 12, 2022 | 620.15 | 620.15 | 620.15 | 620.15 | 0 | -48.23(-7.22%) |
| Dec 09, 2022 | 668.38 | 668.38 | 668.38 | 668.38 | 0 | +34.45(+5.43%) |
| Dec 08, 2022 | 627.04 | 633.93 | 627.04 | 633.93 | 0 | +41.34(+6.98%) |
| Dec 07, 2022 | 578.80 | 592.59 | 578.80 | 592.59 | 0 | +41.34(+7.50%) |
| Dec 06, 2022 | 565.02 | 565.02 | 551.24 | 551.24 | 0 | -34.45(-5.88%) |
| Dec 05, 2022 | 565.02 | 585.70 | 565.02 | 585.70 | 0 | +34.45(+6.25%) |
| Dec 02, 2022 | 558.13 | 558.13 | 551.24 | 551.24 | 0 | +6.89(+1.27%) |
| Dec 01, 2022 | 544.35 | 544.35 | 544.35 | 544.35 | 0 | +13.78(+2.60%) |
| Nov 30, 2022 | 516.79 | 530.57 | 516.79 | 530.57 | 0 | +6.89(+1.32%) |
| Nov 29, 2022 | 544.35 | 544.35 | 523.68 | 523.68 | 0 | -75.80(-12.64%) |
| Nov 28, 2022 | 599.48 | 599.48 | 599.48 | 599.48 | 0 | -6.89(-1.14%) |
| Nov 24, 2022 | 606.37 | 606.37 | 606.37 | 606.37 | 0 | +68.91(+12.82%) |
| Nov 23, 2022 | 516.79 | 537.46 | 516.79 | 537.46 | 0 | +34.45(+6.85%) |
| Nov 22, 2022 | 503.01 | 503.01 | 503.01 | 503.01 | 0 | -41.34(-7.59%) |
| Nov 21, 2022 | 654.60 | 654.60 | 516.79 | 544.35 | 0 | -20.67(-3.66%) |
| Nov 18, 2022 | 599.48 | 599.48 | 565.02 | 565.02 | 0 | -55.12(-8.89%) |
| Nov 17, 2022 | 689.05 | 689.05 | 620.15 | 620.15 | 0 | -68.90(-10.00%) |
| Nov 16, 2022 | 695.94 | 757.96 | 689.05 | 689.05 | 0 | -6.89(-0.99%) |
| Nov 15, 2022 | 702.83 | 702.83 | 695.94 | 695.94 | 0 | -6.89(-0.98%) |
| Nov 14, 2022 | 792.41 | 826.86 | 702.83 | 702.83 | 0 | -75.80(-9.73%) |
| Nov 11, 2022 | 778.63 | 778.63 | 778.63 | 778.63 | 0 | +6.89(+0.89%) |
| Nov 10, 2022 | 771.74 | 771.74 | 771.74 | 771.74 | 0 | -27.56(-3.45%) |
| Nov 09, 2022 | 799.30 | 799.30 | 799.30 | 799.30 | 0 | -124.03(-13.43%) |
| Nov 08, 2022 | 826.86 | 923.33 | 826.86 | 923.33 | 0 | +234.28(+34.00%) |
| Nov 07, 2022 | 861.32 | 895.77 | 689.05 | 689.05 | 0 | -172.26(-20.00%) |
| Nov 04, 2022 | 799.30 | 861.32 | 799.30 | 861.32 | 0 | +34.45(+4.17%) |
| Nov 03, 2022 | 854.43 | 930.22 | 826.86 | 826.86 | 0 | +68.91(+9.09%) |
| Nov 02, 2022 | 757.96 | 757.96 | 757.96 | 757.96 | 0 | -89.58(-10.57%) |
| Nov 01, 2022 | 847.53 | 847.53 | 847.53 | 847.53 | 0 | +34.45(+4.24%) |
| Oct 31, 2022 | 695.94 | 875.10 | 695.94 | 813.08 | 0 | +68.90(+9.26%) |
| Oct 28, 2022 | 689.05 | 744.18 | 689.05 | 744.18 | 0 | +110.25(+17.39%) |
| Oct 27, 2022 | 578.80 | 654.60 | 482.34 | 633.93 | 0 | -55.12(-8.00%) |
| Oct 26, 2022 | 785.52 | 785.52 | 689.05 | 689.05 | 0 | -130.92(-15.97%) |
| Oct 25, 2022 | 778.63 | 1164 | 778.63 | 819.97 | 0 | +41.34(+5.31%) |
| Oct 24, 2022 | 565.02 | 778.63 | 565.02 | 778.63 | 0 | +261.84(+50.67%) |
| Oct 21, 2022 | 461.67 | 530.57 | 461.67 | 516.79 | 0 | +82.69(+19.05%) |
| Oct 19, 2022 | 434.10 | 434.10 | 434.10 | 434.10 | 0 | +0.00(+0.00%) |
| Oct 18, 2022 | 427.21 | 434.10 | 427.21 | 434.10 | 0 | -34.45(-7.35%) |
| Oct 17, 2022 | 461.67 | 468.56 | 461.67 | 468.56 | 0 | +34.45(+7.94%) |
| Oct 14, 2022 | 427.21 | 434.10 | 427.21 | 434.10 | 0 | +27.56(+6.78%) |
| Oct 13, 2022 | 413.43 | 413.43 | 406.54 | 406.54 | 0 | +6.89(+1.72%) |
| Oct 12, 2022 | 420.32 | 420.32 | 392.76 | 399.65 | 0 | -6.89(-1.69%) |
| Oct 11, 2022 | 454.77 | 454.77 | 378.98 | 406.54 | 0 | -68.91(-14.49%) |
| Oct 06, 2022 | 475.45 | 475.45 | 475.45 | 475.45 | 0 | +0.00(+0.00%) |
| Oct 05, 2022 | 385.87 | 475.45 | 385.87 | 475.45 | 0 | +20.67(+4.55%) |
| Oct 04, 2022 | 523.68 | 523.68 | 413.43 | 454.77 | 0 | -130.92(-22.35%) |
| Oct 03, 2022 | 544.35 | 585.70 | 544.35 | 585.70 | 0 | +48.23(+8.97%) |
| Sep 30, 2022 | 558.13 | 558.13 | 489.23 | 537.46 | 0 | -20.67(-3.70%) |
| Sep 28, 2022 | 558.13 | 558.13 | 558.13 | 558.13 | 0 | +6.89(+1.25%) |
| Sep 23, 2022 | 551.24 | 551.24 | 551.24 | 551.24 | 0 | -6.89(-1.23%) |
| Sep 16, 2022 | 558.13 | 558.13 | 558.13 | 558.13 | 0 | -103.36(-15.63%) |
| Sep 15, 2022 | 585.70 | 661.49 | 585.70 | 661.49 | 0 | +55.12(+9.09%) |
| Sep 13, 2022 | 606.37 | 606.37 | 606.37 | 606.37 | 0 | +27.56(+4.76%) |
| Sep 08, 2022 | 578.80 | 578.80 | 578.80 | 578.80 | 0 | +0.00(+0.00%) |
| Sep 07, 2022 | 578.80 | 578.80 | 578.80 | 578.80 | 0 | -27.56(-4.55%) |
| Sep 06, 2022 | 585.70 | 606.37 | 578.80 | 606.37 | 0 | +75.80(+14.29%) |
| Sep 01, 2022 | 530.57 | 530.57 | 530.57 | 530.57 | 0 | -20.67(-3.75%) |
| Aug 31, 2022 | 551.24 | 551.24 | 551.24 | 551.24 | 0 | +0.00(+0.00%) |
| Aug 30, 2022 | 551.24 | 551.24 | 551.24 | 551.24 | 0 | -48.23(-8.05%) |
| Aug 29, 2022 | 599.48 | 599.48 | 599.48 | 599.48 | 0 | +48.23(+8.75%) |
| Aug 25, 2022 | 551.24 | 551.24 | 551.24 | 551.24 | 0 | +0.00(+0.00%) |
| Aug 24, 2022 | 551.24 | 551.24 | 551.24 | 551.24 | 0 | +0.00(+0.00%) |
| Aug 23, 2022 | 551.24 | 551.24 | 551.24 | 551.24 | 0 | +0.00(+0.00%) |
| Aug 19, 2022 | 551.24 | 551.24 | 551.24 | 551.24 | 0 | +6.89(+1.27%) |
| Aug 18, 2022 | 544.35 | 544.35 | 544.35 | 544.35 | 0 | -27.56(-4.82%) |
| Aug 16, 2022 | 571.91 | 571.91 | 571.91 | 571.91 | 0 | +62.01(+12.16%) |
| Aug 12, 2022 | 509.90 | 509.90 | 509.90 | 509.90 | 0 | +20.67(+4.23%) |
| Aug 11, 2022 | 489.23 | 489.23 | 489.23 | 489.23 | 0 | +41.34(+9.23%) |
| Aug 08, 2022 | 447.88 | 447.88 | 447.88 | 447.88 | 0 | -13.78(-2.99%) |
| Aug 05, 2022 | 482.34 | 482.34 | 461.67 | 461.67 | 0 | -55.12(-10.67%) |
| Aug 02, 2022 | 516.79 | 516.79 | 516.79 | 516.79 | 0 | -34.45(-6.25%) |
| Jul 29, 2022 | 551.24 | 551.24 | 551.24 | 551.24 | 0 | +89.58(+19.40%) |
| Jul 28, 2022 | 482.34 | 482.34 | 461.67 | 461.67 | 0 | -34.45(-6.94%) |
| Jul 27, 2022 | 509.90 | 509.90 | 496.12 | 496.12 | 0 | -55.12(-10.00%) |
| Jul 25, 2022 | 551.24 | 551.24 | 551.24 | 551.24 | 0 | +0.00(+0.00%) |
| Jul 21, 2022 | 551.24 | 551.24 | 551.24 | 551.24 | 0 | -48.23(-8.05%) |
| Jul 19, 2022 | 599.48 | 599.48 | 599.48 | 599.48 | 0 | +13.78(+2.35%) |
| Jul 18, 2022 | 551.24 | 585.70 | 551.24 | 585.70 | 0 | +89.58(+18.06%) |
| Jul 15, 2022 | 551.24 | 551.24 | 496.12 | 496.12 | 0 | -55.12(-10.00%) |
| Jul 14, 2022 | 565.02 | 565.02 | 551.24 | 551.24 | 0 | -55.12(-9.09%) |
| Jul 12, 2022 | 606.37 | 606.37 | 606.37 | 606.37 | 0 | +13.78(+2.33%) |
| Jul 11, 2022 | 585.70 | 592.59 | 585.70 | 592.59 | 0 | +6.89(+1.18%) |
| Jul 08, 2022 | 585.70 | 585.70 | 585.70 | 585.70 | 0 | -62.01(-9.57%) |
| Jul 04, 2022 | 647.71 | 647.71 | 647.71 | 647.71 | 0 | +96.47(+17.50%) |
| 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%) |
| Apr 01, 2022 | 392.76 | 392.76 | 392.76 | 392.76 | 0 | +6.89(+1.79%) |
| Mar 31, 2022 | 399.65 | 399.65 | 385.87 | 385.87 | 0 | +0.00(+0.00%) |
| Mar 28, 2022 | 385.87 | 385.87 | 385.87 | 385.87 | 0 | +6.89(+1.82%) |
| Mar 25, 2022 | 385.87 | 385.87 | 378.98 | 378.98 | 0 | +0.00(+0.00%) |
| Mar 24, 2022 | 399.65 | 406.54 | 365.20 | 378.98 | 0 | +0.00(+0.00%) |
| Mar 23, 2022 | 378.98 | 378.98 | 378.98 | 378.98 | 0 | -6.89(-1.79%) |
| Mar 22, 2022 | 392.76 | 392.76 | 378.98 | 385.87 | 0 | -27.56(-6.67%) |
| Mar 21, 2022 | 420.32 | 420.32 | 413.43 | 413.43 | 0 | +0.00(+0.00%) |
| Mar 18, 2022 | 385.87 | 434.10 | 385.87 | 413.43 | 0 | -13.78(-3.23%) |
| Mar 17, 2022 | 406.54 | 447.88 | 399.65 | 427.21 | 0 | +13.78(+3.33%) |
| Mar 16, 2022 | 434.10 | 434.10 | 399.65 | 413.43 | 0 | -13.78(-3.23%) |
| Mar 15, 2022 | 489.23 | 489.23 | 427.21 | 427.21 | 0 | -89.58(-17.33%) |
| Mar 14, 2022 | 516.79 | 523.68 | 496.12 | 516.79 | 0 | -13.78(-2.60%) |
| Mar 11, 2022 | 530.57 | 530.57 | 530.57 | 530.57 | 0 | +0.00(+0.00%) |
| Mar 10, 2022 | 571.91 | 571.91 | 530.57 | 530.57 | 0 | -27.56(-4.94%) |
| Mar 09, 2022 | 558.13 | 565.02 | 530.57 | 558.13 | 0 | -55.12(-8.99%) |
| Mar 08, 2022 | 592.59 | 613.26 | 592.59 | 613.26 | 0 | +20.67(+3.49%) |
| Mar 07, 2022 | 592.59 | 592.59 | 592.59 | 592.59 | 0 | +34.45(+6.17%) |
| Mar 04, 2022 | 551.24 | 558.13 | 551.24 | 558.13 | 0 | +6.89(+1.25%) |
| Mar 03, 2022 | 599.48 | 599.48 | 551.24 | 551.24 | 0 | -20.67(-3.61%) |
| Mar 02, 2022 | 558.13 | 620.15 | 558.13 | 571.91 | 0 | +20.67(+3.75%) |
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.
