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

Copper Sector (CIX: MSECTOR131 )

341.08 +31.01 (+10.00%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 16, 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%)
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.