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 (%)
Mar 30, 2012 995.12 1004 979.43 995.56 0 +10.45(+1.06%)
Mar 29, 2012 975.78 987.12 963.12 985.11 0 +2.59(+0.26%)
Mar 28, 2012 1002 1003 964.37 982.52 0 -25.75(-2.55%)
Mar 27, 2012 1016 1027 1006 1008 0 +5.02(+0.50%)
Mar 26, 2012 1005 1011 990.52 1003 0 +6.12(+0.61%)
Mar 23, 2012 992.30 1007 985.20 997.13 0 +3.88(+0.39%)
Mar 22, 2012 1007 1013 983.28 993.25 0 -31.97(-3.12%)
Mar 21, 2012 1022 1033 1008 1025 0 +12.53(+1.24%)
Mar 20, 2012 1014 1016 987.25 1013 0 -11.31(-1.10%)
Mar 19, 2012 1009 1038 1005 1024 0 +10.41(+1.03%)
Mar 16, 2012 1013 1022 1004 1014 0 +3.79(+0.38%)
Mar 15, 2012 1012 1021 1003 1010 0 +2.48(+0.25%)
Mar 14, 2012 1027 1030 998.97 1007 0 -22.59(-2.19%)
Mar 13, 2012 1016 1035 1013 1030 0 +23.88(+2.37%)
Mar 12, 2012 1011 1026 995.31 1006 0 -6.36(-0.63%)
Mar 09, 2012 1019 1040 1003 1012 0 -3.38(-0.33%)
Mar 08, 2012 1005 1021 1001 1016 0 +16.23(+1.62%)
Mar 07, 2012 1007 1012 985.46 999.54 0 -6.97(-0.69%)
Mar 06, 2012 998.49 1013 982.86 1007 0 -26.81(-2.59%)
Mar 05, 2012 1047 1050 1020 1033 0 -31.80(-2.99%)
Mar 02, 2012 1081 1085 1047 1065 0 -19.39(-1.79%)
Mar 01, 2012 1083 1097 1078 1085 0 +9.39(+0.87%)
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%)
Dec 01, 2011 998.57 1013 983.63 996.71 0 -2.01(-0.20%)
Nov 30, 2011 988.31 1005 976.59 998.71 0 +62.87(+6.72%)
Nov 29, 2011 935.46 945.63 922.34 935.84 0 +6.31(+0.68%)
Nov 28, 2011 922.06 935.89 911.00 929.53 0 +52.83(+6.03%)
Nov 25, 2011 881.57 893.59 874.07 876.70 0 -10.00(-1.13%)
Nov 23, 2011 886.70 886.70 886.70 0 -32.38(-3.52%)
Nov 22, 2011 924.74 938.25 910.49 919.09 0 -7.85(-0.85%)
Nov 21, 2011 922.43 934.53 905.84 926.93 0 -21.30(-2.25%)
Nov 18, 2011 961.90 968.53 942.32 948.23 0 -0.56(-0.06%)
Nov 17, 2011 978.48 986.18 940.58 948.79 0 -39.44(-3.99%)
Nov 16, 2011 999.49 1010 983.28 988.22 0 -25.81(-2.54%)
Nov 15, 2011 1007 1022 996.24 1014 0 -3.66(-0.36%)
Nov 14, 2011 1024 1034 1007 1018 0 -18.81(-1.81%)
Nov 11, 2011 1030 1040 1016 1036 0 +20.35(+2.00%)
Nov 10, 2011 1025 1030 996.96 1016 0 +10.26(+1.02%)
Nov 09, 2011 1038 1048 998.08 1006 0 -67.92(-6.33%)
Nov 08, 2011 1066 1080 1048 1074 0 +20.68(+1.96%)
Nov 07, 2011 1036 1057 1026 1053 0 +14.82(+1.43%)
Nov 04, 2011 1024 1044 1013 1038 0 +9.28(+0.90%)
Nov 03, 2011 1037 1046 1013 1029 0 -328.01(-24.17%)
Nov 02, 2011 1354 1366 1330 1357 0 +42.98(+3.27%)
Nov 01, 2011 1298 1349 1282 1314 0 -44.33(-3.26%)
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%)
Aug 01, 2011 1317 1320 1267 1283 0 -3.59(-0.28%)
Jul 29, 2011 1293 1307 1264 1286 0 -26.87(-2.05%)
Jul 28, 2011 1321 1334 1310 1313 0 -12.10(-0.91%)
Jul 27, 2011 1350 1365 1319 1325 0 -36.26(-2.66%)
Jul 26, 2011 1355 1374 1340 1361 0 +15.70(+1.17%)
Jul 25, 2011 1343 1361 1334 1346 0 -5.46(-0.40%)
Jul 22, 2011 1348 1357 1347 1351 0 +0.48(+0.04%)
Jul 21, 2011 1358 1372 1330 1351 0 -6.67(-0.49%)
Jul 20, 2011 1365 1368 1344 1357 0 -4.68(-0.34%)
Jul 19, 2011 1354 1368 1347 1362 0 +28.53(+2.14%)
Jul 18, 2011 1334 1358 1323 1334 0 -5.18(-0.39%)
Jul 15, 2011 1323 1341 1317 1339 0 +24.97(+1.90%)
Jul 14, 2011 1340 1348 1308 1314 0 -18.94(-1.42%)
Jul 13, 2011 1316 1356 1313 1333 0 +29.70(+2.28%)
Jul 12, 2011 1285 1327 1282 1303 0 +13.51(+1.05%)
Jul 11, 2011 1302 1316 1282 1290 0 -41.64(-3.13%)
Jul 08, 2011 1297 1335 1285 1331 0 +14.45(+1.10%)
Jul 07, 2011 1300 1328 1293 1317 0 +41.36(+3.24%)
Jul 06, 2011 1278 1292 1263 1275 0 -14.06(-1.09%)
Jul 05, 2011 1293 1302 1281 1289 0 -2.26(-0.17%)
Jul 01, 2011 1292 1292 1292 0 +14.46(+1.13%)
Jun 30, 2011 1262 1290 1258 1277 0 +23.85(+1.90%)
Jun 29, 2011 1243 1276 1237 1253 0 +24.24(+1.97%)
Jun 28, 2011 1197 1230 1192 1229 0 +38.53(+3.24%)
Jun 27, 2011 1182 1198 1169 1191 0 +1.51(+0.13%)
Jun 24, 2011 1207 1214 1183 1189 0 -8.88(-0.74%)
Jun 23, 2011 1171 1200 1154 1198 0 +7.24(+0.61%)
Jun 22, 2011 1191 1213 1185 1191 0 -4.35(-0.36%)
Jun 21, 2011 1174 1198 1172 1195 0 +30.78(+2.64%)
Jun 20, 2011 1163 1172 1161 1164 0 -8.73(-0.74%)
Jun 17, 2011 1190 1196 1165 1173 0 -2.67(-0.23%)
Jun 16, 2011 1184 1198 1160 1176 0 -15.07(-1.27%)
Jun 15, 2011 1215 1219 1178 1191 0 -33.28(-2.72%)
Jun 14, 2011 1218 1239 1209 1224 0 +27.71(+2.32%)
Jun 13, 2011 1207 1213 1177 1196 0 -8.31(-0.69%)
Jun 10, 2011 1218 1224 1195 1205 0 -22.42(-1.83%)
Jun 09, 2011 1206 1239 1197 1227 0 +17.64(+1.46%)
Jun 08, 2011 1204 1228 1189 1209 0 -5.57(-0.46%)
Jun 07, 2011 1223 1233 1207 1215 0 +6.72(+0.56%)
Jun 06, 2011 1231 1246 1202 1208 0 -50.94(-4.05%)
Jun 03, 2011 1242 1276 1231 1259 0 +19.40(+1.56%)
May 24, 2011 1227 1248 1221 1240 0 +28.62(+2.36%)
May 23, 2011 1206 1223 1195 1211 0 -30.37(-2.45%)
May 20, 2011 1245 1262 1223 1242 0 +0.09(+0.01%)
May 19, 2011 1257 1261 1231 1241 0 -14.64(-1.17%)
May 18, 2011 1213 1261 1211 1256 0 +50.91(+4.22%)
May 17, 2011 1212 1222 1189 1205 0 -13.92(-1.14%)
May 16, 2011 1232 1261 1214 1219 0 -14.49(-1.17%)
May 13, 2011 1248 1259 1221 1234 0 -8.52(-0.69%)
May 12, 2011 1239 1258 1218 1242 0 -5.62(-0.45%)
May 11, 2011 1290 1291 1240 1248 0 -58.29(-4.46%)
May 10, 2011 1318 1325 1298 1306 0 -3.91(-0.30%)
May 09, 2011 1291 1315 1274 1310 0 +35.18(+2.76%)
May 06, 2011 1293 1304 1262 1275 0 +8.53(+0.67%)
May 05, 2011 1281 1299 1257 1266 0 -36.60(-2.81%)
May 04, 2011 1321 1332 1282 1303 0 -20.40(-1.54%)
May 03, 2011 1348 1352 1304 1323 0 -26.68(-1.98%)
May 02, 2011 1351 1354 1344 1350 0 -28.20(-2.05%)
Apr 29, 2011 1375 1396 1364 1378 0 +5.73(+0.42%)
Apr 28, 2011 1367 1394 1345 1372 0 -1.69(-0.12%)
Apr 27, 2011 1365 1380 1339 1374 0 +2.84(+0.21%)
Apr 26, 2011 1372 1385 1347 1371 0 +7.00(+0.51%)
Apr 25, 2011 1384 1385 1350 1364 0 -1.06(-0.08%)
Apr 21, 2011 1354 1372 1345 1365 0 +26.93(+2.01%)
Apr 20, 2011 1367 1376 1327 1338 0 +22.86(+1.74%)
Apr 19, 2011 1292 1321 1279 1315 0 +28.85(+2.24%)
Apr 18, 2011 1300 1313 1268 1287 0 -17.18(-1.32%)
Apr 15, 2011 1305 1320 1290 1304 0 -3.46(-0.26%)
Apr 14, 2011 1322 1338 1301 1307 0 -18.69(-1.41%)
Apr 13, 2011 1361 1366 1318 1326 0 -26.87(-1.99%)
Apr 12, 2011 1361 1369 1334 1353 0 -31.89(-2.30%)
Apr 11, 2011 1416 1428 1377 1385 0 -41.85(-2.93%)
Apr 08, 2011 1445 1451 1417 1427 0 +5.43(+0.38%)
Apr 07, 2011 1420 1443 1400 1421 0 +1.52(+0.11%)
Apr 06, 2011 1455 1460 1414 1420 0 -10.52(-0.74%)
Apr 05, 2011 1406 1448 1401 1430 0 +18.54(+1.31%)
Apr 04, 2011 1411 1421 1395 1412 0 +16.79(+1.20%)
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.