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 (%)
Feb 29, 2012 1103 1113 1069 1075 0 -22.94(-2.09%)
Feb 28, 2012 1093 1107 1089 1098 0 +9.87(+0.91%)
Feb 27, 2012 1090 1097 1081 1088 0 -15.56(-1.41%)
Feb 24, 2012 1106 1120 1097 1104 0 +4.83(+0.44%)
Feb 23, 2012 1107 1111 1087 1099 0 -10.83(-0.98%)
Feb 22, 2012 1096 1117 1093 1110 0 +3.06(+0.28%)
Feb 21, 2012 1102 1119 1093 1107 0 +16.49(+1.51%)
Feb 17, 2012 1090 1090 1090 0 -14.99(-1.36%)
Feb 16, 2012 1075 1117 1066 1105 0 +24.37(+2.25%)
Feb 15, 2012 1096 1100 1070 1081 0 -3.97(-0.37%)
Feb 14, 2012 1109 1116 1072 1085 0 -34.00(-3.04%)
Feb 13, 2012 1138 1140 1111 1119 0 -8.47(-0.75%)
Feb 10, 2012 1140 1142 1114 1127 0 -34.35(-2.96%)
Feb 09, 2012 1172 1178 1151 1162 0 +1.17(+0.10%)
Feb 08, 2012 1159 1183 1155 1160 0 +12.12(+1.06%)
Feb 07, 2012 1159 1166 1139 1148 0 -18.38(-1.58%)
Feb 06, 2012 1154 1169 1147 1167 0 +3.45(+0.30%)
Feb 03, 2012 1159 1169 1146 1163 0 +24.59(+2.16%)
Feb 02, 2012 1157 1165 1135 1139 0 -10.89(-0.95%)
Feb 01, 2012 1160 1166 1145 1150 0 +7.50(+0.66%)
Jan 31, 2012 1154 1164 1124 1142 0 +0.94(+0.08%)
Jan 30, 2012 1133 1149 1115 1141 0 -21.67(-1.86%)
Jan 27, 2012 1161 1185 1156 1163 0 +1.40(+0.12%)
Jan 26, 2012 1168 1211 1154 1161 0 +4.42(+0.38%)
Jan 25, 2012 1114 1165 1104 1157 0 +39.02(+3.49%)
Jan 24, 2012 1108 1121 1090 1118 0 -3.31(-0.30%)
Jan 23, 2012 1110 1128 1104 1121 0 +16.56(+1.50%)
Jan 20, 2012 1123 1127 1097 1105 0 -22.58(-2.00%)
Jan 19, 2012 1132 1140 1108 1127 0 +4.77(+0.42%)
Jan 18, 2012 1090 1128 1084 1122 0 +35.20(+3.24%)
Jan 17, 2012 1081 1098 1072 1087 0 +32.95(+3.13%)
Jan 13, 2012 1054 1054 1054 0 -7.44(-0.70%)
Jan 12, 2012 1054 1067 1043 1062 0 +23.96(+2.31%)
Jan 11, 2012 1018 1045 1010 1038 0 +21.80(+2.15%)
Jan 10, 2012 1012 1030 1007 1016 0 +36.29(+3.70%)
Jan 09, 2012 979.37 989.19 966.01 979.74 0 -0.91(-0.09%)
Jan 06, 2012 992.14 997.28 974.48 980.64 0 -7.93(-0.80%)
Jan 05, 2012 989.73 996.62 974.58 988.57 0 -8.91(-0.89%)
Jan 04, 2012 988.92 1005 981.52 997.49 0 +59.28(+6.32%)
Dec 30, 2011 931.14 944.37 930.83 938.21 0 +6.87(+0.74%)
Dec 29, 2011 925.60 934.13 919.76 931.33 0 +5.04(+0.54%)
Dec 28, 2011 956.79 961.68 922.50 926.29 0 -31.03(-3.24%)
Dec 27, 2011 965.13 970.50 952.44 957.32 0 -12.11(-1.25%)
Dec 23, 2011 969.42 969.42 969.42 0 +19.26(+2.03%)
Dec 21, 2011 945.25 955.54 932.91 950.16 0 +6.83(+0.72%)
Dec 20, 2011 922.48 947.30 921.87 943.34 0 +41.35(+4.58%)
Dec 19, 2011 928.12 933.42 899.60 901.99 0 -28.72(-3.09%)
Dec 16, 2011 935.15 947.15 919.96 930.71 0 +1.33(+0.14%)
Dec 15, 2011 939.13 953.84 921.12 929.37 0 -6.55(-0.70%)
Dec 14, 2011 933.83 949.95 917.62 935.93 0 -12.29(-1.30%)
Dec 13, 2011 985.35 997.64 938.94 948.22 0 -36.30(-3.69%)
Dec 12, 2011 983.61 990.97 965.29 984.52 0 -23.92(-2.37%)
Dec 09, 2011 976.91 1017 972.80 1008 0 +32.56(+3.34%)
Dec 08, 2011 1003 1007 966.70 975.88 0 -42.52(-4.18%)
Dec 07, 2011 1012 1026 1004 1018 0 -0.64(-0.06%)
Dec 06, 2011 1006 1034 1001 1019 0 +7.15(+0.71%)
Dec 05, 2011 1014 1024 1004 1012 0 +19.03(+1.92%)
Dec 02, 2011 1010 1019 990.60 992.86 0 -3.85(-0.39%)
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.