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 (%)
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%)
Feb 02, 2009 583.06 609.76 579.59 591.45 0 -10.79(-1.79%)
Jan 30, 2009 646.99 648.80 593.97 602.24 0 -31.03(-4.90%)
Jan 29, 2009 646.77 653.76 626.71 633.27 0 -33.01(-4.95%)
Jan 28, 2009 646.06 675.91 635.68 666.28 0 +35.79(+5.68%)
Jan 27, 2009 631.41 644.32 613.35 630.49 0 +10.94(+1.77%)
Jan 26, 2009 601.11 653.83 590.60 619.56 0 +28.16(+4.76%)
Jan 23, 2009 571.44 613.65 553.83 591.40 0 +2.93(+0.50%)
Jan 22, 2009 588.59 601.36 561.16 588.47 0 -26.64(-4.33%)
Jan 21, 2009 595.62 618.11 573.28 615.12 0 +32.10(+5.51%)
Jan 20, 2009 622.56 629.82 580.74 583.01 0 -49.18(-7.78%)
Jan 19, 2009 642.85 651.61 599.40 632.20 0 +0.00(+0.00%)
Jan 16, 2009 642.85 651.61 599.40 632.20 0 +22.22(+3.64%)
Jan 15, 2009 593.40 619.08 568.26 609.98 0 +13.49(+2.26%)
Jan 14, 2009 619.30 626.07 574.49 596.49 0 -43.28(-6.76%)
Jan 13, 2009 633.98 653.48 617.69 639.76 0 -3.22(-0.50%)
Jan 12, 2009 687.50 689.90 633.75 642.99 0 -65.38(-9.23%)
Jan 09, 2009 726.63 740.60 696.97 708.37 0 -19.52(-2.68%)
Jan 08, 2009 709.40 739.20 696.74 727.89 0 +9.04(+1.26%)
Jan 07, 2009 750.48 759.84 711.91 718.85 0 -57.74(-7.44%)
Jan 06, 2009 759.26 798.71 744.69 776.59 0 +49.53(+6.81%)
Jan 05, 2009 703.41 753.94 687.54 727.06 0 +20.56(+2.91%)
Jan 02, 2009 653.81 716.51 645.68 706.50 0 +63.13(+9.81%)
Jan 01, 2009 618.15 652.13 612.53 643.37 0 +0.00(+0.00%)
Dec 31, 2008 618.15 652.13 612.53 643.37 0 +17.75(+2.84%)
Dec 30, 2008 612.98 629.30 598.96 625.61 0 +14.43(+2.36%)
Dec 29, 2008 607.76 618.73 595.58 611.19 0 +10.84(+1.80%)
Dec 26, 2008 584.51 605.26 579.29 600.35 0 +14.17(+2.42%)
Dec 25, 2008 581.81 595.05 571.79 586.18 0 +0.00(+0.00%)
Dec 24, 2008 581.81 595.05 571.79 586.18 0 -1.15(-0.20%)
Dec 23, 2008 579.21 602.87 570.86 587.33 0 +6.64(+1.14%)
Dec 22, 2008 626.00 629.69 561.75 580.69 0 -38.33(-6.19%)
Dec 19, 2008 614.88 629.62 595.32 619.02 0 +9.65(+1.58%)
Dec 18, 2008 680.60 686.05 596.49 609.37 0 -64.97(-9.63%)
Dec 17, 2008 645.41 692.66 634.15 674.34 0 +19.64(+3.00%)
Dec 16, 2008 620.08 661.01 607.26 654.70 0 +45.54(+7.48%)
Dec 15, 2008 632.05 640.20 592.57 609.16 0 -0.13(-0.02%)
Dec 12, 2008 569.13 620.37 557.47 609.28 0 +2.67(+0.44%)
Dec 11, 2008 620.53 660.34 591.88 606.62 0 -10.52(-1.70%)
Dec 10, 2008 600.92 629.06 577.53 617.13 0 +53.62(+9.52%)
Dec 09, 2008 547.90 594.75 540.67 563.51 0 -3.55(-0.63%)
Dec 08, 2008 530.95 579.43 524.65 567.06 0 +78.88(+16.16%)
Dec 05, 2008 480.85 494.40 444.31 488.19 0 -5.40(-1.09%)
Dec 04, 2008 496.10 518.39 484.25 493.59 0 -10.97(-2.17%)
Dec 03, 2008 481.49 514.50 460.31 504.55 0 -30.39(-5.68%)
Dec 02, 2008 520.96 546.21 510.12 534.94 0 +21.99(+4.29%)
Dec 01, 2008 557.11 560.90 510.41 512.95 0 -71.52(-12.24%)
Nov 28, 2008 599.67 609.05 565.69 584.48 0 -18.64(-3.09%)
Nov 27, 2008 550.20 615.79 547.58 603.12 0 +0.00(+0.00%)
Nov 26, 2008 550.20 615.79 547.58 603.12 0 +40.70(+7.24%)
Nov 25, 2008 549.19 570.18 515.96 562.42 0 +19.76(+3.64%)
Nov 24, 2008 505.46 564.20 490.18 542.66 0 +66.51(+13.97%)
Nov 21, 2008 442.31 483.57 429.08 476.15 0 +54.00(+12.79%)
Nov 20, 2008 460.64 480.28 416.32 422.15 0 -48.35(-10.28%)
Nov 19, 2008 504.45 523.28 465.64 470.50 0 -45.45(-8.81%)
Nov 18, 2008 533.98 544.20 493.87 515.95 0 -23.77(-4.40%)
Nov 17, 2008 555.96 573.70 517.43 539.71 0 -29.92(-5.25%)
Nov 14, 2008 601.00 622.13 564.67 569.63 0 -62.41(-9.87%)
Nov 13, 2008 551.08 633.01 525.67 632.04 0 +86.20(+15.79%)
Nov 12, 2008 577.23 586.79 539.37 545.84 0 -52.10(-8.71%)
Nov 11, 2008 614.22 627.11 571.72 597.94 0 -45.66(-7.09%)
Nov 10, 2008 682.03 695.06 630.18 643.60 0 +16.57(+2.64%)
Nov 07, 2008 630.95 653.58 596.41 627.03 0 +17.67(+2.90%)
Nov 06, 2008 658.54 663.80 599.67 609.36 0 -69.94(-10.30%)
Nov 05, 2008 706.88 730.78 668.77 679.29 0 -64.63(-8.69%)
Nov 04, 2008 694.41 755.79 686.84 743.92 0 +77.34(+11.60%)
Nov 03, 2008 668.65 688.51 640.18 666.58 0 -1.38(-0.21%)
Oct 31, 2008 650.23 683.81 622.51 667.96 0 +8.80(+1.33%)
Oct 30, 2008 640.90 680.08 611.86 659.16 0 +43.83(+7.12%)
Oct 29, 2008 597.89 644.40 577.52 615.32 0 +43.82(+7.67%)
Oct 28, 2008 527.59 575.59 479.33 571.50 0 +78.03(+15.81%)
Oct 27, 2008 512.27 538.94 492.58 493.47 0 -21.45(-4.17%)
Oct 24, 2008 476.83 544.57 452.04 514.93 0 -26.34(-4.87%)
Oct 23, 2008 548.59 577.54 509.04 541.27 0 -14.22(-2.56%)
Oct 22, 2008 612.75 615.96 529.58 555.49 0 -84.84(-13.25%)
Oct 21, 2008 667.07 681.79 633.50 640.32 0 -55.01(-7.91%)
Oct 20, 2008 664.04 696.27 639.50 695.34 0 +61.79(+9.75%)
Oct 17, 2008 625.95 688.61 597.32 633.54 0 -16.86(-2.59%)
Oct 16, 2008 647.88 676.67 574.04 650.40 0 +22.98(+3.66%)
Oct 15, 2008 721.14 730.21 625.69 627.42 0 -144.14(-18.68%)
Oct 14, 2008 877.10 906.58 745.79 771.56 0 -50.42(-6.13%)
Oct 13, 2008 734.47 825.37 687.54 821.97 0 +163.64(+24.86%)
Oct 10, 2008 626.96 711.83 576.20 658.33 0 -28.69(-4.18%)
Oct 09, 2008 799.62 826.99 669.17 687.02 0 -70.04(-9.25%)
Oct 08, 2008 684.38 794.30 664.62 757.06 0 +48.66(+6.87%)
Oct 07, 2008 832.80 846.22 706.17 708.39 0 -96.75(-12.02%)
Oct 06, 2008 811.67 823.36 697.10 805.14 0 -45.86(-5.39%)
Oct 03, 2008 883.81 938.66 840.63 851.00 0 -16.56(-1.91%)
Oct 02, 2008 980.13 983.17 861.65 867.56 0 -130.53(-13.08%)
Oct 01, 2008 1043 1051 964.95 998.09 0 -50.16(-4.78%)
Sep 30, 2008 1039 1066 1007 1048 0 +48.60(+4.86%)
Sep 29, 2008 1108 1127 971.73 999.65 0 -172.88(-14.74%)
Sep 26, 2008 1197 1211 1136 1173 0 -71.33(-5.73%)
Sep 25, 2008 1222 1268 1197 1244 0 +26.12(+2.14%)
Sep 24, 2008 1271 1281 1211 1218 0 -24.26(-1.95%)
Sep 23, 2008 1286 1328 1234 1242 0 -61.36(-4.71%)
Sep 22, 2008 1360 1396 1294 1303 0 -43.57(-3.23%)
Sep 19, 2008 1288 1373 1250 1347 0 +142.91(+11.87%)
Sep 18, 2008 1173 1234 1103 1204 0 +58.60(+5.12%)
Sep 17, 2008 1177 1209 1082 1145 0 -52.60(-4.39%)
Sep 16, 2008 1126 1211 1085 1198 0 +16.08(+1.36%)
Sep 15, 2008 1226 1251 1159 1182 0 -120.85(-9.28%)
Sep 12, 2008 1232 1313 1212 1303 0 +91.54(+7.56%)
Sep 11, 2008 1188 1227 1130 1211 0 -2.20(-0.18%)
Sep 10, 2008 1181 1238 1154 1213 0 +39.68(+3.38%)
Sep 09, 2008 1263 1266 1168 1174 0 -124.29(-9.58%)
Sep 08, 2008 1376 1386 1272 1298 0 -31.23(-2.35%)
Sep 05, 2008 1340 1354 1264 1329 0 -14.67(-1.09%)
Sep 04, 2008 1423 1441 1318 1344 0 -91.46(-6.37%)
Sep 03, 2008 1455 1484 1405 1435 0 -36.76(-2.50%)
Sep 02, 2008 1501 1513 1448 1472 0 -78.12(-5.04%)
Sep 01, 2008 1572 1579 1544 1550 0 +0.00(+0.00%)
Aug 29, 2008 1572 1579 1544 1550 0 -24.75(-1.57%)
Aug 28, 2008 1588 1611 1544 1575 0 -1.84(-0.12%)
Aug 27, 2008 1558 1591 1545 1577 0 +35.60(+2.31%)
Aug 26, 2008 1515 1548 1501 1541 0 +19.24(+1.26%)
Aug 25, 2008 1575 1580 1506 1522 0 -39.99(-2.56%)
Aug 22, 2008 1596 1605 1547 1562 0 -40.51(-2.53%)
Aug 21, 2008 1568 1624 1555 1603 0 +58.53(+3.79%)
Aug 20, 2008 1501 1550 1484 1544 0 +82.91(+5.67%)
Aug 19, 2008 1429 1488 1407 1461 0 +12.35(+0.85%)
Aug 18, 2008 1456 1499 1425 1449 0 -23.79(-1.62%)
Aug 15, 2008 1498 1510 1449 1473 0 -30.57(-2.03%)
Aug 14, 2008 1535 1546 1483 1503 0 -34.80(-2.26%)
Aug 13, 2008 1459 1552 1449 1538 0 +85.65(+5.90%)
Aug 12, 2008 1447 1478 1407 1452 0 +16.95(+1.18%)
Aug 11, 2008 1489 1500 1400 1435 0 -60.33(-4.03%)
Aug 08, 2008 1481 1513 1456 1496 0 -21.48(-1.42%)
Aug 07, 2008 1554 1588 1494 1517 0 -15.67(-1.02%)
Aug 06, 2008 1496 1589 1472 1533 0 +83.81(+5.78%)
Aug 05, 2008 1436 1497 1377 1449 0 +12.04(+0.84%)
Aug 04, 2008 1559 1586 1414 1437 0 -147.58(-9.31%)
Aug 01, 2008 1659 1662 1572 1585 0 -81.67(-4.90%)
Jul 31, 2008 1720 1733 1657 1666 0 -63.87(-3.69%)
Jul 30, 2008 1661 1740 1632 1730 0 +89.16(+5.43%)
Jul 29, 2008 1641 1668 1615 1641 0 +12.51(+0.77%)
Jul 28, 2008 1662 1683 1618 1628 0 -20.56(-1.25%)
Jul 25, 2008 1638 1698 1605 1649 0 +20.87(+1.28%)
Jul 24, 2008 1712 1735 1617 1628 0 -90.31(-5.26%)
Jul 23, 2008 1752 1785 1709 1718 0 -25.28(-1.45%)
Jul 22, 2008 1783 1804 1710 1744 0 -74.84(-4.12%)
Jul 21, 2008 1782 1826 1755 1819 0 +59.53(+3.38%)
Jul 18, 2008 1743 1834 1692 1759 0 +14.35(+0.82%)
Jul 17, 2008 1767 1806 1705 1745 0 -35.44(-1.99%)
Jul 16, 2008 1804 1818 1726 1780 0 -37.14(-2.04%)
Jul 15, 2008 1878 1905 1782 1817 0 -72.16(-3.82%)
Jul 14, 2008 1900 1925 1859 1889 0 +17.74(+0.95%)
Jul 11, 2008 1852 1897 1816 1872 0 +7.18(+0.39%)
Jul 10, 2008 1846 1898 1800 1864 0 -1159.79(-38.35%)
Jul 09, 2008 3074 3148 3006 3024 0 +13.56(+0.45%)
Jul 08, 2008 3104 3111 2885 3011 0 -90.04(-2.90%)
Jul 07, 2008 3103 3206 3038 3101 0 -5.53(-0.18%)
Jul 04, 2008 3104 3161 2997 3106 0 +0.00(+0.00%)
Jul 03, 2008 3104 3161 2997 3106 0 -15.22(-0.49%)
Jul 02, 2008 3310 3350 3114 3121 0 -175.89(-5.33%)
Jul 01, 2008 3279 3321 3221 3297 0 -9.84(-0.30%)
Jun 30, 2008 3368 3414 3290 3307 0 -35.94(-1.08%)
Jun 27, 2008 3320 3409 3309 3343 0 +3.95(+0.12%)
Jun 26, 2008 3431 3446 3301 3339 0 -63.60(-1.87%)
Jun 25, 2008 3391 3443 3294 3403 0 +39.20(+1.17%)
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.