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 (%)
Oct 31, 2011 1400 1402 1353 1358 0 -72.60(-5.07%)
Oct 28, 2011 1410 1437 1404 1431 0 +18.91(+1.34%)
Oct 27, 2011 1381 1447 1379 1412 0 +407.71(+40.59%)
Oct 26, 2011 1003 1012 972.06 1004 0 +29.05(+2.98%)
Oct 25, 2011 997.08 1001 968.42 975.32 0 -21.97(-2.20%)
Oct 24, 2011 974.85 1003 966.27 997.29 0 +56.99(+6.06%)
Oct 21, 2011 929.54 944.53 919.12 940.30 0 +32.65(+3.60%)
Oct 20, 2011 906.46 925.36 877.76 907.64 0 +3.06(+0.34%)
Oct 19, 2011 928.44 945.56 899.41 904.58 0 -27.85(-2.99%)
Oct 18, 2011 905.65 939.01 877.72 932.43 0 +14.89(+1.62%)
Oct 17, 2011 946.46 947.46 912.80 917.54 0 -35.44(-3.72%)
Oct 14, 2011 949.05 964.13 934.41 952.98 0 +33.56(+3.65%)
Oct 13, 2011 927.43 930.10 894.16 919.42 0 -14.47(-1.55%)
Oct 12, 2011 937.07 965.62 924.09 933.89 0 +19.81(+2.17%)
Oct 11, 2011 899.10 928.01 893.92 914.08 0 -7.76(-0.84%)
Oct 10, 2011 909.60 930.50 905.16 921.83 0 +40.71(+4.62%)
Oct 07, 2011 920.19 924.93 870.41 881.12 0 -21.46(-2.38%)
Oct 06, 2011 904.16 910.62 888.30 902.59 0 +17.70(+2.00%)
Oct 05, 2011 820.62 887.51 814.40 884.89 0 +58.16(+7.03%)
Oct 04, 2011 780.67 832.85 759.20 826.73 0 +32.14(+4.04%)
Oct 03, 2011 821.93 838.17 793.88 794.59 0 -24.69(-3.01%)
Sep 30, 2011 831.10 847.20 816.43 819.28 0 -28.47(-3.36%)
Sep 29, 2011 884.66 887.86 826.54 847.75 0 -14.09(-1.63%)
Sep 28, 2011 912.21 919.60 856.35 861.84 0 -62.89(-6.80%)
Sep 27, 2011 935.90 954.12 915.82 924.73 0 +34.62(+3.89%)
Sep 26, 2011 865.74 895.81 837.99 890.11 0 +23.94(+2.76%)
Sep 23, 2011 844.45 881.98 840.98 866.17 0 +9.51(+1.11%)
Sep 22, 2011 888.16 894.89 831.27 856.66 0 -79.96(-8.54%)
Sep 21, 2011 993.03 994.46 935.91 936.62 0 -62.43(-6.25%)
Sep 20, 2011 1032 1048 992.19 999.05 0 -35.82(-3.46%)
Sep 19, 2011 1040 1043 1012 1035 0 -31.17(-2.92%)
Sep 16, 2011 1090 1092 1057 1066 0 -13.01(-1.21%)
Sep 15, 2011 1077 1086 1054 1079 0 +20.80(+1.97%)
Sep 14, 2011 1065 1070 1027 1058 0 -0.56(-0.05%)
Sep 13, 2011 1050 1065 1034 1059 0 +12.22(+1.17%)
Sep 12, 2011 1040 1057 1017 1047 0 -12.09(-1.14%)
Sep 09, 2011 1089 1094 1047 1059 0 -51.21(-4.61%)
Sep 08, 2011 1122 1139 1103 1110 0 -23.19(-2.05%)
Sep 07, 2011 1130 1142 1119 1133 0 +27.24(+2.46%)
Sep 06, 2011 1081 1108 1071 1106 0 -14.32(-1.28%)
Sep 02, 2011 1120 1120 1120 0 -34.67(-3.00%)
Sep 01, 2011 1168 1185 1150 1155 0 -13.57(-1.16%)
Aug 31, 2011 1173 1199 1155 1168 0 +12.21(+1.06%)
Aug 30, 2011 1133 1165 1121 1156 0 +21.45(+1.89%)
Aug 29, 2011 1121 1141 1110 1135 0 +28.47(+2.57%)
Aug 26, 2011 1071 1110 1050 1106 0 +27.13(+2.51%)
Aug 25, 2011 1099 1108 1071 1079 0 -9.71(-0.89%)
Aug 24, 2011 1074 1091 1055 1089 0 +13.50(+1.26%)
Aug 23, 2011 1046 1078 1037 1075 0 +37.81(+3.64%)
Aug 22, 2011 1074 1081 1034 1038 0 -6.79(-0.65%)
Aug 19, 2011 1042 1089 1037 1044 0 -18.12(-1.71%)
Aug 18, 2011 1096 1103 1049 1062 0 -72.03(-6.35%)
Aug 17, 2011 1120 1156 1117 1134 0 +25.51(+2.30%)
Aug 16, 2011 1115 1133 1096 1109 0 -23.07(-2.04%)
Aug 15, 2011 1119 1138 1110 1132 0 +17.12(+1.54%)
Aug 12, 2011 1139 1146 1105 1115 0 -10.99(-0.98%)
Aug 11, 2011 1086 1142 1073 1126 0 +58.01(+5.43%)
Aug 10, 2011 1078 1111 1055 1068 0 -32.31(-2.94%)
Aug 09, 2011 1077 1103 1020 1100 0 +77.27(+7.55%)
Aug 08, 2011 1076 1095 1009 1023 0 -99.07(-8.83%)
Aug 05, 2011 1164 1181 1081 1122 0 -23.71(-2.07%)
Aug 04, 2011 1196 1199 1141 1146 0 -80.19(-6.54%)
Aug 03, 2011 1244 1252 1201 1226 0 -14.90(-1.20%)
Aug 02, 2011 1273 1295 1240 1241 0 -41.83(-3.26%)
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.