Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Copper Sector (CIX: MSECTOR131 )

378.98 -13.78 (-3.51%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 31, 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 26, 2010 1508 1533 1482 1528 0 +26.52(+1.77%)
Feb 25, 2010 1456 1504 1443 1502 0 +8.01(+0.54%)
Feb 24, 2010 1504 1523 1478 1494 0 -8.93(-0.59%)
Feb 23, 2010 1535 1547 1492 1503 0 -43.48(-2.81%)
Feb 22, 2010 1568 1573 1539 1546 0 -18.55(-1.19%)
Feb 19, 2010 1541 1576 1534 1565 0 +2.26(+0.14%)
Feb 18, 2010 1528 1566 1526 1563 0 +19.13(+1.24%)
Feb 17, 2010 1556 1583 1527 1543 0 -24.11(-1.54%)
Feb 16, 2010 1553 1575 1540 1568 0 +51.50(+3.40%)
Feb 12, 2010 1516 1516 1516 0 -1.04(-0.07%)
Feb 11, 2010 1463 1526 1452 1517 0 +66.55(+4.59%)
Feb 10, 2010 1455 1469 1423 1450 0 -11.27(-0.77%)
Feb 09, 2010 1448 1484 1441 1462 0 +32.04(+2.24%)
Feb 08, 2010 1452 1472 1410 1430 0 -5.34(-0.37%)
Feb 05, 2010 1381 1437 1359 1435 0 +52.12(+3.77%)
Feb 04, 2010 1424 1431 1376 1383 0 -101.85(-6.86%)
Feb 03, 2010 1492 1519 1442 1485 0 -13.43(-0.90%)
Feb 02, 2010 1501 1514 1464 1498 0 +56.68(+3.93%)
Feb 01, 2010 1413 1478 1412 1442 0 +55.90(+4.03%)
Jan 29, 2010 1442 1475 1377 1386 0 -39.97(-2.80%)
Jan 28, 2010 1499 1508 1404 1426 0 -60.08(-4.04%)
Jan 27, 2010 1475 1506 1444 1486 0 -6.09(-0.41%)
Jan 26, 2010 1506 1527 1474 1492 0 -46.23(-3.01%)
Jan 25, 2010 1547 1570 1526 1538 0 +9.38(+0.61%)
Jan 22, 2010 1533 1590 1502 1529 0 -38.95(-2.48%)
Jan 21, 2010 1667 1672 1561 1568 0 -114.08(-6.78%)
Jan 20, 2010 1699 1711 1652 1682 0 -49.16(-2.84%)
Jan 19, 2010 1719 1735 1702 1731 0 +18.30(+1.07%)
Jan 15, 2010 1713 1713 1713 0 -26.86(-1.54%)
Jan 14, 2010 1755 1773 1726 1739 0 -11.09(-0.63%)
Jan 13, 2010 1736 1757 1700 1750 0 +9.65(+0.55%)
Jan 12, 2010 1774 1781 1720 1741 0 -72.29(-3.99%)
Jan 11, 2010 1843 1854 1795 1813 0 -2.04(-0.11%)
Jan 08, 2010 1779 1819 1766 1815 0 +35.00(+1.97%)
Jan 07, 2010 1791 1804 1765 1780 0 -22.75(-1.26%)
Jan 06, 2010 1764 1813 1756 1803 0 +52.90(+3.02%)
Jan 05, 2010 1737 1760 1724 1750 0 +16.12(+0.93%)
Jan 04, 2010 1694 1738 1693 1734 0 +74.68(+4.50%)
Dec 31, 2009 1659 1659 1659 0 -9.81(-0.59%)
Dec 30, 2009 1662 1678 1652 1669 0 +0.78(+0.05%)
Dec 29, 2009 1691 1706 1664 1668 0 -14.55(-0.86%)
Dec 28, 2009 1708 1718 1673 1683 0 -8.45(-0.50%)
Dec 24, 2009 1691 1700 1683 1691 0 +16.47(+0.98%)
Dec 23, 2009 1644 1686 1639 1675 0 +53.43(+3.30%)
Dec 22, 2009 1606 1631 1601 1621 0 +16.24(+1.01%)
Dec 21, 2009 1607 1628 1596 1605 0 +6.76(+0.42%)
Dec 18, 2009 1605 1616 1577 1598 0 +4.90(+0.31%)
Dec 17, 2009 1633 1640 1585 1593 0 -70.48(-4.24%)
Dec 16, 2009 1650 1677 1644 1664 0 +24.20(+1.48%)
Dec 15, 2009 1633 1668 1627 1640 0 -6.79(-0.41%)
Dec 14, 2009 1635 1650 1624 1646 0 +27.50(+1.70%)
Dec 11, 2009 1639 1648 1608 1619 0 -7.59(-0.47%)
Dec 10, 2009 1640 1651 1616 1627 0 -4.39(-0.27%)
Dec 09, 2009 1610 1637 1588 1631 0 +29.89(+1.87%)
Dec 08, 2009 1634 1640 1594 1601 0 -48.76(-2.96%)
Dec 07, 2009 1655 1683 1639 1650 0 -27.37(-1.63%)
Dec 04, 2009 1761 1775 1654 1677 0 -63.88(-3.67%)
Dec 03, 2009 1770 1789 1736 1741 0 -36.76(-2.07%)
Dec 02, 2009 1741 1788 1742 1778 0 +34.61(+1.99%)
Dec 01, 2009 1744 1767 1735 1743 0 +29.69(+1.73%)
Nov 30, 2009 1720 1736 1695 1714 0 -1.92(-0.11%)
Nov 27, 2009 1695 1745 1681 1715 0 -60.87(-3.43%)
Nov 25, 2009 1776 1776 1776 0 +40.02(+2.30%)
Nov 24, 2009 1742 1750 1708 1736 0 -6.76(-0.39%)
Nov 23, 2009 1761 1785 1730 1743 0 +15.65(+0.91%)
Nov 20, 2009 1716 1734 1696 1727 0 +1.34(+0.08%)
Nov 19, 2009 1723 1738 1684 1726 0 -19.79(-1.13%)
Nov 18, 2009 1772 1780 1724 1746 0 -20.41(-1.16%)
Nov 17, 2009 1741 1770 1722 1766 0 +10.27(+0.58%)
Nov 16, 2009 1729 1771 1726 1756 0 +57.93(+3.41%)
Nov 13, 2009 1686 1714 1671 1698 0 +27.54(+1.65%)
Nov 12, 2009 1701 1720 1660 1671 0 -44.65(-2.60%)
Nov 11, 2009 1733 1751 1705 1715 0 +20.19(+1.19%)
Nov 10, 2009 1687 1711 1670 1695 0 -3.94(-0.23%)
Nov 09, 2009 1671 1711 1667 1699 0 +61.19(+3.74%)
Nov 06, 2009 1624 1664 1620 1638 0 +3.10(+0.19%)
Nov 05, 2009 1623 1650 1607 1635 0 +31.20(+1.95%)
Nov 04, 2009 1606 1644 1593 1603 0 +27.21(+1.73%)
Nov 03, 2009 1516 1589 1499 1576 0 +23.69(+1.53%)
Nov 02, 2009 1541 1588 1506 1553 0 +30.00(+1.97%)
Oct 30, 2009 1604 1610 1511 1523 0 -83.66(-5.21%)
Oct 29, 2009 1547 1617 1542 1606 0 +87.52(+5.76%)
Oct 28, 2009 1583 1596 1510 1519 0 -79.77(-4.99%)
Oct 27, 2009 1651 1661 1591 1598 0 -62.51(-3.76%)
Oct 26, 2009 1702 1735 1655 1661 0 -35.67(-2.10%)
Oct 23, 2009 1706 1714 1688 1697 0 -26.19(-1.52%)
Oct 22, 2009 1685 1733 1667 1723 0 +41.17(+2.45%)
Oct 21, 2009 1665 1730 1650 1682 0 +12.14(+0.73%)
Oct 20, 2009 1641 1674 1640 1670 0 -10.91(-0.65%)
Oct 19, 2009 1645 1690 1629 1680 0 +51.72(+3.18%)
Oct 16, 2009 1624 1643 1600 1629 0 +5.09(+0.31%)
Oct 15, 2009 1642 1666 1600 1624 0 -28.71(-1.74%)
Oct 14, 2009 1632 1663 1624 1652 0 +55.86(+3.50%)
Oct 13, 2009 1575 1608 1564 1596 0 -1.50(-0.09%)
Oct 12, 2009 1620 1632 1583 1598 0 +12.81(+0.81%)
Oct 09, 2009 1584 1599 1560 1585 0 -13.39(-0.84%)
Oct 08, 2009 1577 1611 1557 1599 0 +53.17(+3.44%)
Oct 07, 2009 1507 1554 1498 1545 0 +44.99(+3.00%)
Oct 06, 2009 1477 1516 1472 1500 0 +50.11(+3.46%)
Oct 05, 2009 1418 1461 1408 1450 0 +36.16(+2.56%)
Oct 02, 2009 1383 1439 1364 1414 0 -2.90(-0.20%)
Oct 01, 2009 1472 1478 1412 1417 0 -55.22(-3.75%)
Sep 30, 2009 1493 1501 1453 1472 0 +8.22(+0.56%)
Sep 29, 2009 1470 1495 1456 1464 0 -8.39(-0.57%)
Sep 28, 2009 1437 1480 1428 1472 0 +42.44(+2.97%)
Sep 25, 2009 1438 1463 1425 1430 0 -20.29(-1.40%)
Sep 24, 2009 1504 1512 1438 1450 0 -51.73(-3.44%)
Sep 23, 2009 1523 1541 1490 1502 0 -24.35(-1.60%)
Sep 22, 2009 1492 1533 1486 1526 0 +59.24(+4.04%)
Sep 21, 2009 1443 1479 1425 1467 0 -0.57(-0.04%)
Sep 18, 2009 1478 1490 1448 1468 0 -10.20(-0.69%)
Sep 17, 2009 1486 1506 1458 1478 0 -0.20(-0.01%)
Sep 16, 2009 1479 1504 1466 1478 0 +23.65(+1.63%)
Sep 15, 2009 1433 1461 1424 1454 0 +25.85(+1.81%)
Sep 14, 2009 1412 1433 1395 1429 0 -12.20(-0.85%)
Sep 11, 2009 1448 1466 1421 1441 0 -2.00(-0.14%)
Sep 10, 2009 1413 1444 1391 1443 0 +24.92(+1.76%)
Sep 09, 2009 1422 1429 1395 1418 0 +1.95(+0.14%)
Sep 08, 2009 1421 1437 1399 1416 0 +45.27(+3.30%)
Sep 04, 2009 1371 1371 1371 0 +28.13(+2.10%)
Sep 03, 2009 1330 1346 1313 1343 0 +39.89(+3.06%)
Sep 02, 2009 1282 1312 1267 1303 0 +13.27(+1.03%)
Sep 01, 2009 1334 1362 1282 1289 0 -46.89(-3.51%)
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%)
Jun 01, 2009 1140 1210 1153 1189 0 +78.27(+7.05%)
May 29, 2009 1096 1114 1080 1111 0 +41.49(+3.88%)
May 28, 2009 1048 1079 1031 1069 0 +42.00(+4.09%)
May 27, 2009 1040 1076 1023 1027 0 +1.17(+0.11%)
May 26, 2009 981.56 1032 969.25 1026 0 +31.80(+3.20%)
May 25, 2009 1013 1031 984.37 994.47 0 +0.00(+0.00%)
May 22, 2009 1013 1031 984.37 994.47 0 +1.77(+0.18%)
May 21, 2009 1009 1016 976.58 992.70 0 -37.52(-3.64%)
May 20, 2009 1019 1066 1020 1030 0 +17.00(+1.68%)
May 19, 2009 1009 1039 996.15 1013 0 +10.33(+1.03%)
May 18, 2009 956.22 1018 950.89 1003 0 +87.46(+9.55%)
May 15, 2009 932.63 954.25 902.28 915.43 0 -15.22(-1.63%)
May 14, 2009 914.79 945.51 899.92 930.65 0 +5.91(+0.64%)
May 13, 2009 948.41 962.14 915.57 924.73 0 -58.96(-5.99%)
May 12, 2009 1018 1026 958.64 983.69 0 -14.79(-1.48%)
May 11, 2009 994.95 1008 968.04 998.48 0 -34.93(-3.38%)
May 08, 2009 1011 1041 996.38 1033 0 +51.42(+5.24%)
May 07, 2009 1052 1063 971.82 981.99 0 -48.70(-4.72%)
May 06, 2009 1031 1055 1015 1031 0 +27.72(+2.76%)
May 05, 2009 990.27 1021 957.31 1003 0 +9.74(+0.98%)
May 04, 2009 971.41 995.67 965.22 993.23 0 +81.35(+8.92%)
May 01, 2009 893.73 934.84 882.91 911.89 0 +22.73(+2.56%)
Apr 30, 2009 889.95 912.70 873.80 889.16 0 +21.57(+2.49%)
Apr 29, 2009 831.90 878.92 824.98 867.59 0 +58.41(+7.22%)
Apr 28, 2009 820.42 830.85 804.17 809.18 0 -36.38(-4.30%)
Apr 27, 2009 841.62 865.59 826.94 845.56 0 -26.58(-3.05%)
Apr 24, 2009 854.25 884.18 847.67 872.15 0 +34.06(+4.06%)
Apr 23, 2009 858.86 867.10 816.99 838.09 0 -10.99(-1.29%)
Apr 22, 2009 859.47 893.47 833.07 849.08 0 -23.54(-2.70%)
Apr 21, 2009 835.56 882.21 830.50 872.62 0 +13.60(+1.58%)
Apr 20, 2009 899.21 909.45 850.99 859.02 0 -80.66(-8.58%)
Apr 17, 2009 944.52 952.35 923.65 939.68 0 -13.58(-1.42%)
Apr 16, 2009 961.87 970.73 920.85 953.26 0 -4.92(-0.51%)
Apr 15, 2009 957.58 969.30 931.29 958.17 0 +3.99(+0.42%)
Apr 14, 2009 976.02 1003 951.66 954.18 0 -17.16(-1.77%)
Apr 13, 2009 951.73 981.32 924.45 971.34 0 +44.27(+4.77%)
Apr 10, 2009 906.79 936.56 889.67 927.08 0 +0.00(+0.00%)
Apr 09, 2009 906.79 936.56 889.67 927.08 0 +71.54(+8.36%)
Apr 08, 2009 857.81 873.13 832.71 855.54 0 +4.24(+0.50%)
Apr 07, 2009 848.38 874.21 842.27 851.30 0 -18.24(-2.10%)
Apr 06, 2009 858.58 872.07 838.17 869.54 0 -12.04(-1.37%)
Apr 03, 2009 866.49 903.02 858.99 881.58 0 +13.99(+1.61%)
Apr 02, 2009 873.67 907.66 857.86 867.60 0 +33.86(+4.06%)
Apr 01, 2009 788.14 840.14 776.10 833.73 0 +25.57(+3.16%)
Mar 31, 2009 816.28 829.76 784.47 808.16 0 +7.88(+0.98%)
Mar 30, 2009 824.44 828.45 776.78 800.29 0 -66.38(-7.66%)
Mar 27, 2009 862.88 882.33 843.89 866.67 0 -15.47(-1.75%)
Mar 26, 2009 863.56 887.71 855.34 882.15 0 +43.93(+5.24%)
Mar 25, 2009 841.99 868.93 810.01 838.22 0 +7.81(+0.94%)
Mar 24, 2009 828.36 852.64 809.09 830.41 0 -21.20(-2.49%)
Mar 23, 2009 838.43 854.59 832.69 851.61 0 +58.88(+7.43%)
Mar 20, 2009 832.09 842.81 783.03 792.74 0 -33.75(-4.08%)
Mar 19, 2009 813.01 856.23 806.85 826.49 0 +51.53(+6.65%)
Mar 18, 2009 742.41 778.99 705.77 774.96 0 +27.32(+3.65%)
Mar 17, 2009 729.86 749.66 709.18 747.63 0 +1.81(+0.24%)
Mar 16, 2009 753.75 774.51 737.00 745.82 0 +2.50(+0.34%)
Mar 13, 2009 749.47 757.71 727.79 743.33 0 +9.60(+1.31%)
Mar 12, 2009 699.78 737.93 695.10 733.72 0 +25.72(+3.63%)
Mar 11, 2009 703.64 722.13 683.54 708.00 0 +10.33(+1.48%)
Mar 10, 2009 674.99 706.36 667.94 697.67 0 +50.60(+7.82%)
Mar 09, 2009 657.44 684.19 639.98 647.07 0 -27.98(-4.15%)
Mar 06, 2009 669.25 691.28 650.46 675.06 0 +26.21(+4.04%)
Mar 05, 2009 646.35 667.81 633.14 648.85 0 -22.96(-3.42%)
Mar 04, 2009 649.19 686.03 641.51 671.81 0 +64.45(+10.61%)
Mar 03, 2009 587.36 624.51 578.00 607.35 0 +38.15(+6.70%)
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.