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

Copper Sector (CIX: MSECTOR131 )

372.09 +20.67 (+5.88%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 24, 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 (%)
Jan 29, 2010 1442 1475 1377 1386 0 -39.97(-2.80%)
Jan 28, 2010 1499 1508 1404 1426 0 -60.08(-4.04%)
Jan 27, 2010 1475 1506 1444 1486 0 -6.09(-0.41%)
Jan 26, 2010 1506 1527 1474 1492 0 -46.23(-3.01%)
Jan 25, 2010 1547 1570 1526 1538 0 +9.38(+0.61%)
Jan 22, 2010 1533 1590 1502 1529 0 -38.95(-2.48%)
Jan 21, 2010 1667 1672 1561 1568 0 -114.08(-6.78%)
Jan 20, 2010 1699 1711 1652 1682 0 -49.16(-2.84%)
Jan 19, 2010 1719 1735 1702 1731 0 +18.30(+1.07%)
Jan 15, 2010 1713 1713 1713 0 -26.86(-1.54%)
Jan 14, 2010 1755 1773 1726 1739 0 -11.09(-0.63%)
Jan 13, 2010 1736 1757 1700 1750 0 +9.65(+0.55%)
Jan 12, 2010 1774 1781 1720 1741 0 -72.29(-3.99%)
Jan 11, 2010 1843 1854 1795 1813 0 -2.04(-0.11%)
Jan 08, 2010 1779 1819 1766 1815 0 +35.00(+1.97%)
Jan 07, 2010 1791 1804 1765 1780 0 -22.75(-1.26%)
Jan 06, 2010 1764 1813 1756 1803 0 +52.90(+3.02%)
Jan 05, 2010 1737 1760 1724 1750 0 +16.12(+0.93%)
Jan 04, 2010 1694 1738 1693 1734 0 +74.68(+4.50%)
Dec 31, 2009 1659 1659 1659 0 -9.81(-0.59%)
Dec 30, 2009 1662 1678 1652 1669 0 +0.78(+0.05%)
Dec 29, 2009 1691 1706 1664 1668 0 -14.55(-0.86%)
Dec 28, 2009 1708 1718 1673 1683 0 -8.45(-0.50%)
Dec 24, 2009 1691 1700 1683 1691 0 +16.47(+0.98%)
Dec 23, 2009 1644 1686 1639 1675 0 +53.43(+3.30%)
Dec 22, 2009 1606 1631 1601 1621 0 +16.24(+1.01%)
Dec 21, 2009 1607 1628 1596 1605 0 +6.76(+0.42%)
Dec 18, 2009 1605 1616 1577 1598 0 +4.90(+0.31%)
Dec 17, 2009 1633 1640 1585 1593 0 -70.48(-4.24%)
Dec 16, 2009 1650 1677 1644 1664 0 +24.20(+1.48%)
Dec 15, 2009 1633 1668 1627 1640 0 -6.79(-0.41%)
Dec 14, 2009 1635 1650 1624 1646 0 +27.50(+1.70%)
Dec 11, 2009 1639 1648 1608 1619 0 -7.59(-0.47%)
Dec 10, 2009 1640 1651 1616 1627 0 -4.39(-0.27%)
Dec 09, 2009 1610 1637 1588 1631 0 +29.89(+1.87%)
Dec 08, 2009 1634 1640 1594 1601 0 -48.76(-2.96%)
Dec 07, 2009 1655 1683 1639 1650 0 -27.37(-1.63%)
Dec 04, 2009 1761 1775 1654 1677 0 -63.88(-3.67%)
Dec 03, 2009 1770 1789 1736 1741 0 -36.76(-2.07%)
Dec 02, 2009 1741 1788 1742 1778 0 +34.61(+1.99%)
Dec 01, 2009 1744 1767 1735 1743 0 +29.69(+1.73%)
Nov 30, 2009 1720 1736 1695 1714 0 -1.92(-0.11%)
Nov 27, 2009 1695 1745 1681 1715 0 -60.87(-3.43%)
Nov 25, 2009 1776 1776 1776 0 +40.02(+2.30%)
Nov 24, 2009 1742 1750 1708 1736 0 -6.76(-0.39%)
Nov 23, 2009 1761 1785 1730 1743 0 +15.65(+0.91%)
Nov 20, 2009 1716 1734 1696 1727 0 +1.34(+0.08%)
Nov 19, 2009 1723 1738 1684 1726 0 -19.79(-1.13%)
Nov 18, 2009 1772 1780 1724 1746 0 -20.41(-1.16%)
Nov 17, 2009 1741 1770 1722 1766 0 +10.27(+0.58%)
Nov 16, 2009 1729 1771 1726 1756 0 +57.93(+3.41%)
Nov 13, 2009 1686 1714 1671 1698 0 +27.54(+1.65%)
Nov 12, 2009 1701 1720 1660 1671 0 -44.65(-2.60%)
Nov 11, 2009 1733 1751 1705 1715 0 +20.19(+1.19%)
Nov 10, 2009 1687 1711 1670 1695 0 -3.94(-0.23%)
Nov 09, 2009 1671 1711 1667 1699 0 +61.19(+3.74%)
Nov 06, 2009 1624 1664 1620 1638 0 +3.10(+0.19%)
Nov 05, 2009 1623 1650 1607 1635 0 +31.20(+1.95%)
Nov 04, 2009 1606 1644 1593 1603 0 +27.21(+1.73%)
Nov 03, 2009 1516 1589 1499 1576 0 +23.69(+1.53%)
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.