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 (%)
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%)
Aug 03, 2009 1301 1353 1298 1345 0 +87.05(+6.92%)
Jul 31, 2009 1226 1272 1211 1258 0 +30.43(+2.48%)
Jul 30, 2009 1198 1243 1196 1227 0 +54.30(+4.63%)
Jul 29, 2009 1197 1200 1152 1173 0 -61.89(-5.01%)
Jul 28, 2009 1233 1247 1204 1235 0 -10.96(-0.88%)
Jul 27, 2009 1258 1268 1234 1246 0 -2.43(-0.19%)
Jul 25, 2009 1240 1255 1238 1248 0 -2.97(-0.24%)
Jul 24, 2009 1244 1269 1224 1251 0 +0.81(+0.06%)
Jul 23, 2009 1194 1260 1190 1250 0 +55.23(+4.62%)
Jul 22, 2009 1165 1205 1158 1195 0 +9.26(+0.78%)
Jul 21, 2009 1195 1205 1151 1186 0 +120.93(+11.36%)
Jun 26, 2009 1072 1084 1054 1065 0 +4.20(+0.40%)
Jun 25, 2009 1036 1065 1031 1061 0 +40.85(+4.01%)
Jun 24, 2009 1029 1055 1007 1020 0 +17.09(+1.70%)
Jun 23, 2009 986.02 1016 971.91 1003 0 +33.65(+3.47%)
Jun 22, 2009 1045 1047 966.06 969.14 0 -104.10(-9.70%)
Jun 19, 2009 1094 1106 1064 1073 0 +2.66(+0.25%)
Jun 18, 2009 1068 1085 1042 1071 0 -1.50(-0.14%)
Jun 17, 2009 1094 1090 1043 1072 0 -38.18(-3.44%)
Jun 16, 2009 1164 1180 1102 1110 0 -44.40(-3.85%)
Jun 15, 2009 1197 1201 1144 1155 0 -78.83(-6.39%)
Jun 12, 2009 1246 1259 1219 1233 0 -31.31(-2.48%)
Jun 11, 2009 1240 1283 1232 1265 0 +32.68(+2.65%)
Jun 10, 2009 1241 1249 1198 1232 0 +14.49(+1.19%)
Jun 09, 2009 1190 1230 1174 1218 0 +43.95(+3.74%)
Jun 08, 2009 1157 1184 1142 1174 0 -17.84(-1.50%)
Jun 05, 2009 1193 1218 1161 1192 0 +8.78(+0.74%)
Jun 04, 2009 1149 1187 1134 1183 0 +38.99(+3.41%)
Jun 03, 2009 1180 1189 1112 1144 0 -55.20(-4.60%)
Jun 02, 2009 1181 1222 1169 1199 0 +9.75(+0.82%)
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.