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

Copper Sector (CIX: MSECTOR131 )

372.09 UNCHANGED
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 (%)
Sep 30, 2014 936.09 942.73 925.71 932.64 0 +0.32(+0.03%)
Sep 29, 2014 926.94 939.27 921.89 932.32 0 -6.28(-0.67%)
Sep 26, 2014 932.31 942.01 928.64 938.60 0 +4.78(+0.51%)
Sep 25, 2014 942.98 943.44 927.10 933.83 0 -47.83(-4.87%)
Sep 19, 2014 997.03 998.42 969.66 981.66 0 -14.56(-1.46%)
Sep 18, 2014 995.67 1004 990.48 996.22 0 -1.11(-0.11%)
Sep 17, 2014 1009 1010 994.86 997.33 0 -10.44(-1.04%)
Sep 16, 2014 989.43 1014 984.31 1008 0 +17.26(+1.74%)
Sep 15, 2014 990.48 997.07 984.19 990.51 0 -0.20(-0.02%)
Sep 12, 2014 994.15 1003 985.47 990.71 0 -6.09(-0.61%)
Sep 11, 2014 985.29 1001 979.59 996.80 0 +76.87(+8.36%)
Sep 10, 2014 920.20 924.47 905.13 919.93 0 -1.93(-0.21%)
Sep 09, 2014 925.31 933.78 914.00 921.87 0 -9.87(-1.06%)
Sep 08, 2014 940.45 944.86 928.11 931.74 0 -11.40(-1.21%)
Sep 05, 2014 944.30 946.64 935.02 943.14 0 -1.41(-0.15%)
Sep 04, 2014 946.03 954.63 940.43 944.56 0 +0.44(+0.05%)
Sep 03, 2014 947.86 954.29 941.78 944.12 0 -0.22(-0.02%)
Sep 02, 2014 955.66 959.43 941.84 944.34 0 -16.94(-1.76%)
Aug 29, 2014 961.27 961.27 961.27 0 +7.78(+0.82%)
Aug 28, 2014 956.97 957.96 941.48 953.49 0 -8.68(-0.90%)
Aug 27, 2014 962.81 967.71 954.04 962.17 0 +1.96(+0.20%)
Aug 26, 2014 953.35 965.49 949.63 960.21 0 +7.52(+0.79%)
Aug 25, 2014 957.22 961.92 947.88 952.70 0 -1.20(-0.13%)
Aug 22, 2014 947.36 958.77 938.87 953.90 0 +5.08(+0.54%)
Aug 21, 2014 956.05 957.74 938.79 948.82 0 -10.63(-1.11%)
Aug 20, 2014 950.53 963.94 946.86 959.45 0 +11.05(+1.16%)
Aug 19, 2014 951.92 956.59 944.43 948.41 0 -5.21(-0.55%)
Aug 18, 2014 945.51 954.59 943.46 953.61 0 +8.89(+0.94%)
Aug 15, 2014 942.99 946.66 933.21 944.72 0 +3.36(+0.36%)
Aug 14, 2014 939.83 944.08 932.04 941.36 0 -7.51(-0.79%)
Aug 13, 2014 958.77 960.61 944.14 948.87 0 -13.45(-1.40%)
Aug 12, 2014 955.84 969.11 951.83 962.32 0 +3.10(+0.32%)
Aug 11, 2014 958.78 968.65 953.86 959.22 0 +7.57(+0.80%)
Aug 08, 2014 947.00 956.69 941.52 951.65 0 +3.67(+0.39%)
Aug 07, 2014 959.68 966.03 938.12 947.98 0 -10.82(-1.13%)
Aug 06, 2014 953.13 975.11 952.64 958.80 0 -10.87(-1.12%)
Aug 05, 2014 971.20 980.51 963.40 969.67 0 -7.45(-0.76%)
Aug 04, 2014 965.51 979.65 961.29 977.12 0 +16.41(+1.71%)
Aug 01, 2014 969.91 983.86 954.37 960.71 0 -12.99(-1.33%)
Jul 31, 2014 976.25 984.88 965.82 973.69 0 -23.26(-2.33%)
Jul 23, 2014 998.17 1006 989.34 996.96 0 +1.88(+0.19%)
Jul 22, 2014 998.45 1005 991.15 995.08 0 +3.77(+0.38%)
Jul 21, 2014 984.46 994.90 982.03 991.30 0 +5.80(+0.59%)
Jul 18, 2014 989.02 992.70 979.37 985.50 0 -2.88(-0.29%)
Jul 17, 2014 996.07 1000 985.27 988.38 0 -13.34(-1.33%)
Jul 16, 2014 998.15 1009 994.71 1002 0 +11.59(+1.17%)
Jul 15, 2014 999.27 1005 983.71 990.13 0 -10.02(-1.00%)
Jul 14, 2014 997.30 1002 992.98 1000 0 +1.04(+0.10%)
Jul 11, 2014 997.85 1003 989.84 999.11 0 -4.08(-0.41%)
Jul 10, 2014 1002 1015 995.66 1003 0 -6.93(-0.69%)
Jul 09, 2014 1011 1018 1002 1010 0 +3.71(+0.37%)
Jul 08, 2014 992.92 1014 991.48 1006 0 +4.62(+0.46%)
Jul 07, 2014 996.57 1009 990.66 1002 0 +7.64(+0.77%)
Jul 03, 2014 994.15 994.15 994.15 0 +23.45(+2.42%)
Jul 02, 2014 950.02 975.61 948.25 970.71 0 +24.98(+2.64%)
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.