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

Copper Sector (CIX: MSECTOR131 )

378.98 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 6, 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 (%)
Jul 31, 2012 935.15 941.03 923.01 931.26 0 -0.67(-0.07%)
Jul 30, 2012 920.09 937.42 920.95 931.93 0 +11.76(+1.28%)
Jul 27, 2012 900.84 928.05 891.09 920.17 0 +26.25(+2.94%)
Jul 26, 2012 892.35 900.84 878.41 893.92 0 +17.74(+2.02%)
Jul 25, 2012 890.81 893.88 867.07 876.18 0 -6.99(-0.79%)
Jul 24, 2012 904.80 909.60 875.81 883.16 0 -19.53(-2.16%)
Jul 23, 2012 903.10 914.22 890.47 902.69 0 -25.67(-2.77%)
Jul 20, 2012 932.73 934.74 915.18 928.36 0 -15.73(-1.67%)
Jul 19, 2012 926.14 950.82 920.83 944.10 0 +26.29(+2.86%)
Jul 18, 2012 908.38 926.80 905.44 917.80 0 +4.20(+0.46%)
Jul 17, 2012 913.20 916.65 898.45 913.61 0 +3.03(+0.33%)
Jul 16, 2012 913.07 915.56 901.08 910.57 0 -7.28(-0.79%)
Jul 14, 2012 903.88 923.30 901.38 917.85 0 +0.00(+0.00%)
Jul 13, 2012 903.88 923.30 901.38 917.85 0 +20.93(+2.33%)
Jul 12, 2012 891.22 906.23 879.50 896.92 0 -4.21(-0.47%)
Jul 11, 2012 907.79 914.15 892.74 901.13 0 -8.51(-0.94%)
Jul 10, 2012 939.85 945.13 900.44 909.64 0 -23.78(-2.55%)
Jul 09, 2012 938.52 942.69 927.25 933.43 0 -10.44(-1.11%)
Jul 06, 2012 942.12 946.42 932.98 943.87 0 -12.29(-1.29%)
Jul 05, 2012 948.72 967.96 945.07 956.16 0 +4.91(+0.52%)
Jul 03, 2012 951.25 951.25 951.25 0 +26.43(+2.86%)
Jul 02, 2012 925.45 933.41 911.85 924.82 0 -0.96(-0.10%)
Jun 30, 2012 919.87 931.92 909.50 925.78 0 -1.61(-0.17%)
Jun 29, 2012 919.87 931.92 909.50 927.39 0 +41.01(+4.63%)
Jun 28, 2012 874.91 887.53 866.41 886.38 0 +0.22(+0.02%)
Jun 27, 2012 875.17 891.48 870.28 886.16 0 +16.17(+1.86%)
Jun 26, 2012 872.10 879.98 860.76 869.99 0 +2.48(+0.29%)
Jun 25, 2012 875.55 881.90 864.25 867.51 0 -16.40(-1.85%)
Jun 22, 2012 896.12 901.70 876.88 883.90 0 -5.00(-0.56%)
Jun 21, 2012 925.71 929.17 885.96 888.90 0 -47.74(-5.10%)
Jun 20, 2012 929.30 945.09 922.08 936.65 0 -0.31(-0.03%)
Jun 19, 2012 920.40 942.99 914.72 936.96 0 +23.52(+2.58%)
Jun 18, 2012 906.20 918.56 897.72 913.43 0 -4.29(-0.47%)
Jun 15, 2012 904.42 918.67 897.53 917.72 0 +17.22(+1.91%)
Jun 14, 2012 895.01 903.27 881.99 900.51 0 +6.20(+0.69%)
Jun 13, 2012 888.35 906.72 883.02 894.31 0 -0.53(-0.06%)
Jun 12, 2012 889.66 897.03 881.00 894.84 0 +15.98(+1.82%)
Jun 11, 2012 911.04 914.33 877.82 878.86 0 -20.90(-2.32%)
Jun 08, 2012 885.68 902.69 876.24 899.76 0 +7.02(+0.79%)
Jun 07, 2012 911.49 921.56 889.73 892.74 0 +0.74(+0.08%)
Jun 06, 2012 880.05 901.05 876.28 892.00 0 +26.67(+3.08%)
Jun 05, 2012 854.26 870.81 849.57 865.33 0 +6.80(+0.79%)
Jun 04, 2012 853.96 860.56 834.91 858.53 0 +5.67(+0.66%)
Jun 02, 2012 838.82 862.55 837.42 852.86 0 +0.00(+0.00%)
Jun 01, 2012 838.82 862.55 837.42 852.86 0 -0.55(-0.06%)
May 31, 2012 860.91 864.32 835.25 853.41 0 -8.02(-0.93%)
May 30, 2012 870.42 872.77 857.96 861.43 0 -24.10(-2.72%)
May 29, 2012 878.17 896.09 870.77 885.53 0 +19.83(+2.29%)
May 25, 2012 865.70 865.70 865.70 0 -2.54(-0.29%)
May 24, 2012 873.69 879.62 853.42 868.24 0 -1.41(-0.16%)
May 23, 2012 849.89 871.51 831.96 869.64 0 +6.73(+0.78%)
May 22, 2012 870.99 885.05 856.31 862.92 0 -10.88(-1.25%)
May 21, 2012 854.39 876.39 852.70 873.80 0 +20.65(+2.42%)
May 18, 2012 865.01 874.88 845.90 853.15 0 -5.85(-0.68%)
May 17, 2012 875.00 884.90 856.87 859.00 0 -11.00(-1.26%)
May 16, 2012 878.53 901.50 867.32 870.00 0 -2.15(-0.25%)
May 15, 2012 907.71 912.40 867.93 872.15 0 -33.66(-3.72%)
May 14, 2012 907.22 923.45 901.41 905.81 0 -15.76(-1.71%)
May 11, 2012 918.52 933.95 915.40 921.56 0 -9.55(-1.03%)
May 10, 2012 944.56 949.46 926.23 931.12 0 -1.77(-0.19%)
May 09, 2012 919.93 946.28 912.55 932.89 0 -10.79(-1.14%)
May 08, 2012 950.62 953.74 925.23 943.68 0 -23.06(-2.39%)
May 07, 2012 959.16 972.42 948.81 966.75 0 +2.20(+0.23%)
May 04, 2012 976.21 982.08 957.83 964.54 0 -22.31(-2.26%)
May 03, 2012 1003 1005 981.73 986.85 0 -19.60(-1.95%)
May 02, 2012 1000 1010 991.26 1006 0 -4.02(-0.40%)
May 01, 2012 1010 1020 1000 1010 0 +4.07(+0.40%)
Apr 30, 2012 996.59 1013 984.57 1006 0 +7.54(+0.75%)
Apr 27, 2012 991.41 1005 988.35 998.86 0 +10.74(+1.09%)
Apr 26, 2012 976.65 995.31 969.44 988.12 0 +7.98(+0.81%)
Apr 25, 2012 979.00 986.42 963.52 980.13 0 +13.31(+1.38%)
Apr 24, 2012 966.69 979.20 957.49 966.83 0 +3.12(+0.32%)
Apr 23, 2012 958.01 968.38 939.35 963.71 0 -16.89(-1.72%)
Apr 20, 2012 995.22 1000 978.55 980.60 0 -5.96(-0.60%)
Apr 19, 2012 996.85 1007 977.91 986.56 0 -4.19(-0.42%)
Apr 18, 2012 982.56 999.44 973.68 990.75 0 +2.83(+0.29%)
Apr 17, 2012 983.48 999.04 976.42 987.92 0 +17.85(+1.84%)
Apr 16, 2012 980.93 986.26 962.80 970.08 0 +0.92(+0.09%)
Apr 13, 2012 983.04 985.48 963.08 969.16 0 -24.59(-2.47%)
Apr 12, 2012 949.40 997.43 947.35 993.75 0 +50.27(+5.33%)
Apr 11, 2012 959.10 966.90 937.49 943.48 0 -6.82(-0.72%)
Apr 10, 2012 967.93 975.53 941.55 950.30 0 -20.32(-2.09%)
Apr 09, 2012 961.65 980.97 958.45 970.63 0 -9.27(-0.95%)
Apr 05, 2012 986.25 1000 975.91 979.90 0 -7.80(-0.79%)
Apr 04, 2012 980.44 994.59 972.72 987.70 0 -17.60(-1.75%)
Apr 03, 2012 1016 1019 997.15 1005 0 -7.81(-0.77%)
Apr 02, 2012 997.77 1022 995.14 1013 0 +17.55(+1.76%)
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%)
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.