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

Copper Sector (CIX: MSECTOR131 )

341.08 UNCHANGED
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 (%)
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%)
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.