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 (%)
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%)
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.