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

Copper Sector (CIX: MSECTOR131 )

323.85 UNCHANGED
Streaming Delayed Price Updated: 12:40 PM EDT, May 9, 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 30, 2009 1604 1610 1511 1523 0 -83.66(-5.21%)
Oct 29, 2009 1547 1617 1542 1606 0 +87.52(+5.76%)
Oct 28, 2009 1583 1596 1510 1519 0 -79.77(-4.99%)
Oct 27, 2009 1651 1661 1591 1598 0 -62.51(-3.76%)
Oct 26, 2009 1702 1735 1655 1661 0 -35.67(-2.10%)
Oct 23, 2009 1706 1714 1688 1697 0 -26.19(-1.52%)
Oct 22, 2009 1685 1733 1667 1723 0 +41.17(+2.45%)
Oct 21, 2009 1665 1730 1650 1682 0 +12.14(+0.73%)
Oct 20, 2009 1641 1674 1640 1670 0 -10.91(-0.65%)
Oct 19, 2009 1645 1690 1629 1680 0 +51.72(+3.18%)
Oct 16, 2009 1624 1643 1600 1629 0 +5.09(+0.31%)
Oct 15, 2009 1642 1666 1600 1624 0 -28.71(-1.74%)
Oct 14, 2009 1632 1663 1624 1652 0 +55.86(+3.50%)
Oct 13, 2009 1575 1608 1564 1596 0 -1.50(-0.09%)
Oct 12, 2009 1620 1632 1583 1598 0 +12.81(+0.81%)
Oct 09, 2009 1584 1599 1560 1585 0 -13.39(-0.84%)
Oct 08, 2009 1577 1611 1557 1599 0 +53.17(+3.44%)
Oct 07, 2009 1507 1554 1498 1545 0 +44.99(+3.00%)
Oct 06, 2009 1477 1516 1472 1500 0 +50.11(+3.46%)
Oct 05, 2009 1418 1461 1408 1450 0 +36.16(+2.56%)
Oct 02, 2009 1383 1439 1364 1414 0 -2.90(-0.20%)
Oct 01, 2009 1472 1478 1412 1417 0 -55.22(-3.75%)
Sep 30, 2009 1493 1501 1453 1472 0 +8.22(+0.56%)
Sep 29, 2009 1470 1495 1456 1464 0 -8.39(-0.57%)
Sep 28, 2009 1437 1480 1428 1472 0 +42.44(+2.97%)
Sep 25, 2009 1438 1463 1425 1430 0 -20.29(-1.40%)
Sep 24, 2009 1504 1512 1438 1450 0 -51.73(-3.44%)
Sep 23, 2009 1523 1541 1490 1502 0 -24.35(-1.60%)
Sep 22, 2009 1492 1533 1486 1526 0 +59.24(+4.04%)
Sep 21, 2009 1443 1479 1425 1467 0 -0.57(-0.04%)
Sep 18, 2009 1478 1490 1448 1468 0 -10.20(-0.69%)
Sep 17, 2009 1486 1506 1458 1478 0 -0.20(-0.01%)
Sep 16, 2009 1479 1504 1466 1478 0 +23.65(+1.63%)
Sep 15, 2009 1433 1461 1424 1454 0 +25.85(+1.81%)
Sep 14, 2009 1412 1433 1395 1429 0 -12.20(-0.85%)
Sep 11, 2009 1448 1466 1421 1441 0 -2.00(-0.14%)
Sep 10, 2009 1413 1444 1391 1443 0 +24.92(+1.76%)
Sep 09, 2009 1422 1429 1395 1418 0 +1.95(+0.14%)
Sep 08, 2009 1421 1437 1399 1416 0 +45.27(+3.30%)
Sep 04, 2009 1371 1371 1371 0 +28.13(+2.10%)
Sep 03, 2009 1330 1346 1313 1343 0 +39.89(+3.06%)
Sep 02, 2009 1282 1312 1267 1303 0 +13.27(+1.03%)
Sep 01, 2009 1334 1362 1282 1289 0 -46.89(-3.51%)
Aug 31, 2009 1353 1362 1326 1336 0 -52.22(-3.76%)
Aug 28, 2009 1390 1407 1370 1388 0 +22.65(+1.66%)
Aug 27, 2009 1340 1372 1315 1366 0 +26.17(+1.95%)
Aug 26, 2009 1352 1366 1331 1340 0 -11.82(-0.87%)
Aug 25, 2009 1368 1388 1342 1351 0 -18.19(-1.33%)
Aug 24, 2009 1378 1405 1362 1370 0 +10.83(+0.80%)
Aug 21, 2009 1323 1364 1312 1359 0 +53.78(+4.12%)
Aug 20, 2009 1305 1326 1291 1305 0 +14.05(+1.09%)
Aug 19, 2009 1240 1306 1219 1291 0 +15.54(+1.22%)
Aug 18, 2009 1256 1282 1245 1275 0 +33.32(+2.68%)
Aug 17, 2009 1266 1267 1225 1242 0 -86.73(-6.53%)
Aug 14, 2009 1358 1372 1311 1329 0 -44.41(-3.23%)
Aug 13, 2009 1341 1380 1323 1373 0 +62.03(+4.73%)
Aug 12, 2009 1278 1324 1272 1311 0 +23.26(+1.81%)
Aug 11, 2009 1289 1302 1271 1288 0 -9.16(-0.71%)
Aug 10, 2009 1306 1314 1282 1297 0 -17.37(-1.32%)
Aug 07, 2009 1329 1340 1292 1315 0 +2.14(+0.16%)
Aug 06, 2009 1341 1358 1296 1312 0 -29.06(-2.17%)
Aug 05, 2009 1337 1352 1306 1341 0 +30.23(+2.31%)
Aug 04, 2009 1326 1348 1301 1311 0 -33.48(-2.49%)
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.