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 (%)
Apr 30, 2013 882.89 900.89 868.73 899.89 0 +17.25(+1.95%)
Apr 29, 2013 888.40 894.86 873.31 882.64 0 +8.64(+0.99%)
Apr 26, 2013 887.03 891.18 865.64 874.00 0 -16.99(-1.91%)
Apr 25, 2013 899.72 912.57 882.47 890.99 0 +12.68(+1.44%)
Apr 24, 2013 861.37 880.49 860.05 878.32 0 +25.54(+2.99%)
Apr 23, 2013 855.85 859.99 841.42 852.78 0 -2.86(-0.33%)
Apr 22, 2013 849.15 859.01 834.06 855.63 0 +8.68(+1.02%)
Apr 19, 2013 843.40 851.88 824.43 846.95 0 +9.23(+1.10%)
Apr 18, 2013 830.70 853.76 818.54 837.72 0 +1.50(+0.18%)
Apr 17, 2013 860.37 861.69 821.97 836.22 0 -32.48(-3.74%)
Apr 16, 2013 871.88 885.11 860.07 868.70 0 +10.61(+1.24%)
Apr 15, 2013 891.02 894.80 853.19 858.09 0 -71.44(-7.69%)
Apr 12, 2013 947.06 953.33 924.94 929.53 0 -24.54(-2.57%)
Apr 11, 2013 965.67 968.63 949.82 954.08 0 -17.34(-1.78%)
Apr 10, 2013 972.08 978.29 963.47 971.41 0 +3.32(+0.34%)
Apr 09, 2013 945.07 976.84 944.43 968.10 0 +27.86(+2.96%)
Apr 08, 2013 940.49 953.98 930.09 940.24 0 -1.17(-0.12%)
Apr 05, 2013 919.33 943.89 899.83 941.41 0 +13.39(+1.44%)
Apr 04, 2013 927.48 942.96 918.43 928.02 0 +0.78(+0.08%)
Apr 03, 2013 946.93 953.04 918.11 927.24 0 -24.07(-2.53%)
Apr 02, 2013 968.23 974.52 945.39 951.31 0 -13.85(-1.44%)
Apr 01, 2013 977.94 979.60 957.52 965.16 0 -18.06(-1.84%)
Mar 28, 2013 983.22 983.22 983.22 0 +6.47(+0.66%)
Mar 27, 2013 957.53 978.79 950.72 976.75 0 +11.67(+1.21%)
Mar 26, 2013 960.82 966.18 954.51 965.08 0 +7.73(+0.81%)
Mar 25, 2013 965.22 969.20 952.01 957.35 0 -6.17(-0.64%)
Mar 22, 2013 962.13 968.98 956.61 963.52 0 +3.66(+0.38%)
Mar 21, 2013 961.97 968.48 957.56 959.86 0 -6.53(-0.68%)
Mar 20, 2013 962.12 971.03 956.23 966.39 0 +7.66(+0.80%)
Mar 19, 2013 970.71 974.23 949.79 958.73 0 -16.70(-1.71%)
Mar 18, 2013 971.58 984.48 965.27 975.42 0 -11.94(-1.21%)
Mar 15, 2013 985.21 996.65 980.09 987.37 0 +5.42(+0.55%)
Mar 14, 2013 977.47 986.32 971.09 981.94 0 +2.74(+0.28%)
Mar 13, 2013 993.72 995.85 975.81 979.20 0 -15.23(-1.53%)
Mar 12, 2013 994.70 1009 990.04 994.43 0 +1.41(+0.14%)
Mar 11, 2013 993.22 998.66 980.64 993.02 0 -1.40(-0.14%)
Mar 08, 2013 994.22 998.28 985.40 994.42 0 +8.27(+0.84%)
Mar 07, 2013 986.99 995.36 977.26 986.15 0 +3.12(+0.32%)
Mar 06, 2013 974.17 989.73 966.55 983.03 0 +21.16(+2.20%)
Mar 05, 2013 961.26 974.77 957.83 961.87 0 +9.09(+0.95%)
Mar 04, 2013 950.59 956.34 936.83 952.77 0 -3.71(-0.39%)
Mar 01, 2013 959.97 964.77 950.19 956.48 0 -12.14(-1.25%)
Feb 28, 2013 971.30 976.95 963.68 968.62 0 -9.24(-0.94%)
Feb 27, 2013 968.40 982.41 964.71 977.86 0 +10.52(+1.09%)
Feb 26, 2013 953.22 971.67 944.99 967.34 0 +2.65(+0.27%)
Feb 22, 2013 972.00 974.10 949.16 964.69 0 -0.53(-0.05%)
Feb 21, 2013 964.85 980.56 951.65 965.22 0 -8.05(-0.83%)
Feb 20, 2013 1012 1013 969.64 973.27 0 -62.60(-6.04%)
Feb 15, 2013 1036 1036 1036 0 -13.59(-1.29%)
Feb 14, 2013 1047 1057 1042 1049 0 +0.43(+0.04%)
Feb 13, 2013 1053 1057 1044 1049 0 -3.12(-0.30%)
Feb 12, 2013 1047 1058 1042 1052 0 +3.34(+0.32%)
Feb 11, 2013 1056 1058 1043 1049 0 -12.95(-1.22%)
Feb 08, 2013 1057 1068 1054 1062 0 +3.14(+0.30%)
Feb 07, 2013 1068 1069 1052 1059 0 -12.50(-1.17%)
Feb 06, 2013 1055 1075 1053 1071 0 +21.94(+2.09%)
Feb 04, 2013 1053 1062 1044 1049 0 -11.77(-1.11%)
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.