Skip to main content
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: 12:07 PM EDT, May 1, 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 (%)
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%)
Mar 02, 2009 608.37 621.42 565.55 569.20 0 -59.28(-9.43%)
Feb 27, 2009 612.89 648.78 598.43 628.48 0 -2.15(-0.34%)
Feb 26, 2009 632.49 666.82 623.55 630.63 0 +12.86(+2.08%)
Feb 25, 2009 616.06 632.68 594.94 617.77 0 +8.87(+1.46%)
Feb 24, 2009 584.25 615.33 570.92 608.89 0 +28.98(+5.00%)
Feb 23, 2009 636.54 638.75 575.69 579.92 0 -41.51(-6.68%)
Feb 20, 2009 605.52 630.42 592.55 621.42 0 -3.50(-0.56%)
Feb 19, 2009 645.51 653.60 617.73 624.93 0 -4.98(-0.79%)
Feb 18, 2009 622.86 639.22 600.54 629.91 0 +15.08(+2.45%)
Feb 17, 2009 649.73 651.86 609.74 614.83 0 -64.48(-9.49%)
Feb 16, 2009 674.91 697.21 665.34 679.31 0 +0.00(+0.00%)
Feb 13, 2009 674.91 697.21 665.34 679.31 0 +6.12(+0.91%)
Feb 12, 2009 643.88 680.19 629.89 673.19 0 +22.89(+3.52%)
Feb 11, 2009 651.11 669.67 633.06 650.30 0 +5.92(+0.92%)
Feb 10, 2009 689.40 707.05 634.46 644.38 0 -44.67(-6.48%)
Feb 09, 2009 708.05 727.32 677.12 689.04 0 -5.02(-0.72%)
Feb 06, 2009 666.97 703.72 663.88 694.06 0 +44.48(+6.85%)
Feb 05, 2009 641.02 670.64 624.38 649.58 0 +4.30(+0.67%)
Feb 04, 2009 640.06 666.87 631.53 645.28 0 +32.71(+5.34%)
Feb 03, 2009 603.00 622.30 594.66 612.57 0 +21.13(+3.57%)
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.