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 (%)
Nov 30, 2012 1056 1062 1044 1050 0 -6.20(-0.59%)
Nov 29, 2012 1052 1064 1046 1056 0 +20.53(+1.98%)
Nov 28, 2012 1018 1037 1013 1035 0 +3.26(+0.32%)
Nov 27, 2012 1045 1051 1030 1032 0 -9.87(-0.95%)
Nov 26, 2012 1035 1045 1026 1042 0 +2.15(+0.21%)
Nov 24, 2012 1030 1042 1025 1040 0 +0.00(+0.00%)
Nov 23, 2012 1030 1042 1025 1040 0 +17.72(+1.73%)
Nov 21, 2012 1022 1022 1022 0 +9.23(+0.91%)
Nov 20, 2012 1006 1024 999.62 1013 0 +0.11(+0.01%)
Nov 19, 2012 998.10 1014 994.21 1013 0 +32.93(+3.36%)
Nov 16, 2012 980.31 988.63 967.11 979.84 0 -2.75(-0.28%)
Nov 15, 2012 982.30 992.52 972.70 982.60 0 -1.82(-0.19%)
Nov 14, 2012 1011 1014 979.54 984.42 0 -22.88(-2.27%)
Nov 13, 2012 1006 1025 1000 1007 0 -9.41(-0.93%)
Nov 12, 2012 1020 1028 1012 1017 0 +1.26(+0.12%)
Nov 09, 2012 1014 1033 1006 1015 0 -6.18(-0.60%)
Nov 08, 2012 1040 1043 1017 1022 0 -13.95(-1.35%)
Nov 07, 2012 1041 1047 1016 1036 0 -18.70(-1.77%)
Nov 06, 2012 1047 1096 1037 1054 0 -23.37(-2.17%)
Nov 05, 2012 1074 1088 1066 1078 0 +2.51(+0.23%)
Nov 02, 2012 1103 1110 1072 1075 0 -20.96(-1.91%)
Nov 01, 2012 1071 1100 1066 1096 0 +32.21(+3.03%)
Oct 31, 2012 1073 1076 1058 1064 0 -0.48(-0.05%)
Oct 26, 2012 1064 1064 1064 0 +0.49(+0.05%)
Oct 25, 2012 1056 1072 1049 1064 0 +16.15(+1.54%)
Oct 24, 2012 1044 1064 1036 1048 0 +2.00(+0.19%)
Oct 23, 2012 1053 1058 1036 1046 0 -34.02(-3.15%)
Oct 19, 2012 1101 1111 1076 1080 0 -22.41(-2.03%)
Oct 18, 2012 1102 1112 1096 1102 0 -0.95(-0.09%)
Oct 17, 2012 1085 1113 1078 1103 0 +24.85(+2.30%)
Oct 16, 2012 1059 1082 1056 1078 0 +22.89(+2.17%)
Oct 15, 2012 1045 1057 1035 1055 0 +7.80(+0.74%)
Oct 12, 2012 1062 1066 1044 1048 0 -15.15(-1.43%)
Oct 11, 2012 1055 1072 1052 1063 0 +12.70(+1.21%)
Oct 10, 2012 1056 1060 1041 1050 0 -8.65(-0.82%)
Oct 09, 2012 1067 1079 1056 1059 0 -3.27(-0.31%)
Oct 08, 2012 1046 1067 1044 1062 0 +2.89(+0.27%)
Oct 06, 2012 1065 1076 1054 1059 0 +0.00(+0.00%)
Oct 05, 2012 1065 1076 1054 1059 0 +0.35(+0.03%)
Oct 04, 2012 1044 1066 1042 1059 0 +23.04(+2.22%)
Oct 03, 2012 1042 1047 1029 1036 0 -1.84(-0.18%)
Oct 02, 2012 1045 1052 1026 1038 0 -4.30(-0.41%)
Oct 01, 2012 1048 1058 1036 1042 0 +6.83(+0.66%)
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%)
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.