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: 3:44 PM EDT, May 21, 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 (%)
Sep 28, 2012 1039 1044 1024 1035 0 -6.84(-0.66%)
Sep 27, 2012 1035 1046 1020 1042 0 +14.68(+1.43%)
Sep 26, 2012 1021 1040 998.86 1027 0 +1.05(+0.10%)
Sep 25, 2012 1052 1060 1024 1026 0 -22.46(-2.14%)
Sep 24, 2012 1038 1055 1033 1049 0 +1.83(+0.17%)
Sep 21, 2012 1077 1079 1044 1047 0 -10.40(-0.98%)
Sep 20, 2012 1054 1063 1041 1057 0 -19.33(-1.80%)
Sep 19, 2012 1080 1087 1070 1076 0 -0.55(-0.05%)
Sep 18, 2012 1075 1086 1063 1077 0 -4.73(-0.44%)
Sep 17, 2012 1092 1105 1077 1082 0 -25.20(-2.28%)
Sep 14, 2012 1100 1122 1092 1107 0 +31.89(+2.97%)
Sep 13, 2012 1033 1083 1026 1075 0 +36.85(+3.55%)
Sep 12, 2012 1043 1048 1028 1038 0 +3.70(+0.36%)
Sep 11, 2012 1032 1044 1023 1034 0 +2.53(+0.25%)
Sep 10, 2012 1028 1046 1026 1032 0 +3.25(+0.32%)
Sep 07, 2012 985.05 1034 983.41 1029 0 +63.48(+6.58%)
Sep 06, 2012 947.88 973.45 946.87 965.22 0 +24.13(+2.56%)
Sep 05, 2012 948.61 951.39 935.43 941.09 0 -7.13(-0.75%)
Sep 04, 2012 962.50 963.29 941.98 948.23 0 -12.74(-1.33%)
Aug 31, 2012 960.96 960.96 960.96 0 +22.34(+2.38%)
Aug 30, 2012 947.68 949.65 933.78 938.63 0 -15.52(-1.63%)
Aug 29, 2012 960.31 961.32 945.79 954.15 0 -7.18(-0.75%)
Aug 27, 2012 970.21 972.44 958.37 961.33 0 -10.61(-1.09%)
Aug 24, 2012 976.41 979.38 964.22 971.94 0 -11.03(-1.12%)
Aug 23, 2012 988.16 998.36 977.70 982.97 0 -4.19(-0.42%)
Aug 22, 2012 975.18 989.93 966.63 987.16 0 +5.95(+0.61%)
Aug 21, 2012 973.68 1001 971.98 981.21 0 +21.93(+2.29%)
Aug 20, 2012 953.41 964.07 949.16 959.28 0 -0.43(-0.04%)
Aug 17, 2012 963.14 970.64 957.43 959.71 0 -2.31(-0.24%)
Aug 16, 2012 953.28 965.39 947.24 962.02 0 +10.74(+1.13%)
Aug 15, 2012 951.52 954.12 939.31 951.28 0 -4.88(-0.51%)
Aug 14, 2012 969.55 975.81 953.66 956.16 0 -13.40(-1.38%)
Aug 13, 2012 984.15 990.85 965.70 969.56 0 -17.96(-1.82%)
Aug 11, 2012 976.35 992.28 970.73 987.52 0 +0.00(+0.00%)
Aug 10, 2012 976.35 992.28 970.73 987.52 0 +7.16(+0.73%)
Aug 09, 2012 970.69 988.51 968.99 980.36 0 +9.45(+0.97%)
Aug 08, 2012 960.27 980.11 959.73 970.91 0 +4.80(+0.50%)
Aug 07, 2012 958.35 974.62 955.40 966.11 0 +17.58(+1.85%)
Aug 06, 2012 932.16 963.12 930.96 948.53 0 +17.63(+1.89%)
Aug 03, 2012 924.61 939.02 918.37 930.90 0 +21.18(+2.33%)
Aug 02, 2012 912.48 927.62 900.62 909.72 0 -17.39(-1.88%)
Aug 01, 2012 930.21 933.84 924.09 927.11 0 -4.15(-0.45%)
Jul 31, 2012 935.15 941.03 923.01 931.26 0 -0.67(-0.07%)
Jul 30, 2012 920.09 937.42 920.95 931.93 0 +11.76(+1.28%)
Jul 27, 2012 900.84 928.05 891.09 920.17 0 +26.25(+2.94%)
Jul 26, 2012 892.35 900.84 878.41 893.92 0 +17.74(+2.02%)
Jul 25, 2012 890.81 893.88 867.07 876.18 0 -6.99(-0.79%)
Jul 24, 2012 904.80 909.60 875.81 883.16 0 -19.53(-2.16%)
Jul 23, 2012 903.10 914.22 890.47 902.69 0 -25.67(-2.77%)
Jul 20, 2012 932.73 934.74 915.18 928.36 0 -15.73(-1.67%)
Jul 19, 2012 926.14 950.82 920.83 944.10 0 +26.29(+2.86%)
Jul 18, 2012 908.38 926.80 905.44 917.80 0 +4.20(+0.46%)
Jul 17, 2012 913.20 916.65 898.45 913.61 0 +3.03(+0.33%)
Jul 16, 2012 913.07 915.56 901.08 910.57 0 -7.28(-0.79%)
Jul 14, 2012 903.88 923.30 901.38 917.85 0 +0.00(+0.00%)
Jul 13, 2012 903.88 923.30 901.38 917.85 0 +20.93(+2.33%)
Jul 12, 2012 891.22 906.23 879.50 896.92 0 -4.21(-0.47%)
Jul 11, 2012 907.79 914.15 892.74 901.13 0 -8.51(-0.94%)
Jul 10, 2012 939.85 945.13 900.44 909.64 0 -23.78(-2.55%)
Jul 09, 2012 938.52 942.69 927.25 933.43 0 -10.44(-1.11%)
Jul 06, 2012 942.12 946.42 932.98 943.87 0 -12.29(-1.29%)
Jul 05, 2012 948.72 967.96 945.07 956.16 0 +4.91(+0.52%)
Jul 03, 2012 951.25 951.25 951.25 0 +26.43(+2.86%)
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.