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

Copper Sector (CIX: MSECTOR131 )

372.09 +20.67 (+5.88%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 24, 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 (%)
Oct 31, 2012 1073 1076 1058 1064 0 -0.48(-0.05%)
Oct 26, 2012 1064 1064 1064 0 +0.49(+0.05%)
Oct 25, 2012 1056 1072 1049 1064 0 +16.15(+1.54%)
Oct 24, 2012 1044 1064 1036 1048 0 +2.00(+0.19%)
Oct 23, 2012 1053 1058 1036 1046 0 -34.02(-3.15%)
Oct 19, 2012 1101 1111 1076 1080 0 -22.41(-2.03%)
Oct 18, 2012 1102 1112 1096 1102 0 -0.95(-0.09%)
Oct 17, 2012 1085 1113 1078 1103 0 +24.85(+2.30%)
Oct 16, 2012 1059 1082 1056 1078 0 +22.89(+2.17%)
Oct 15, 2012 1045 1057 1035 1055 0 +7.80(+0.74%)
Oct 12, 2012 1062 1066 1044 1048 0 -15.15(-1.43%)
Oct 11, 2012 1055 1072 1052 1063 0 +12.70(+1.21%)
Oct 10, 2012 1056 1060 1041 1050 0 -8.65(-0.82%)
Oct 09, 2012 1067 1079 1056 1059 0 -3.27(-0.31%)
Oct 08, 2012 1046 1067 1044 1062 0 +2.89(+0.27%)
Oct 06, 2012 1065 1076 1054 1059 0 +0.00(+0.00%)
Oct 05, 2012 1065 1076 1054 1059 0 +0.35(+0.03%)
Oct 04, 2012 1044 1066 1042 1059 0 +23.04(+2.22%)
Oct 03, 2012 1042 1047 1029 1036 0 -1.84(-0.18%)
Oct 02, 2012 1045 1052 1026 1038 0 -4.30(-0.41%)
Oct 01, 2012 1048 1058 1036 1042 0 +6.83(+0.66%)
Sep 28, 2012 1039 1044 1024 1035 0 -6.84(-0.66%)
Sep 27, 2012 1035 1046 1020 1042 0 +14.68(+1.43%)
Sep 26, 2012 1021 1040 998.86 1027 0 +1.05(+0.10%)
Sep 25, 2012 1052 1060 1024 1026 0 -22.46(-2.14%)
Sep 24, 2012 1038 1055 1033 1049 0 +1.83(+0.17%)
Sep 21, 2012 1077 1079 1044 1047 0 -10.40(-0.98%)
Sep 20, 2012 1054 1063 1041 1057 0 -19.33(-1.80%)
Sep 19, 2012 1080 1087 1070 1076 0 -0.55(-0.05%)
Sep 18, 2012 1075 1086 1063 1077 0 -4.73(-0.44%)
Sep 17, 2012 1092 1105 1077 1082 0 -25.20(-2.28%)
Sep 14, 2012 1100 1122 1092 1107 0 +31.89(+2.97%)
Sep 13, 2012 1033 1083 1026 1075 0 +36.85(+3.55%)
Sep 12, 2012 1043 1048 1028 1038 0 +3.70(+0.36%)
Sep 11, 2012 1032 1044 1023 1034 0 +2.53(+0.25%)
Sep 10, 2012 1028 1046 1026 1032 0 +3.25(+0.32%)
Sep 07, 2012 985.05 1034 983.41 1029 0 +63.48(+6.58%)
Sep 06, 2012 947.88 973.45 946.87 965.22 0 +24.13(+2.56%)
Sep 05, 2012 948.61 951.39 935.43 941.09 0 -7.13(-0.75%)
Sep 04, 2012 962.50 963.29 941.98 948.23 0 -12.74(-1.33%)
Aug 31, 2012 960.96 960.96 960.96 0 +22.34(+2.38%)
Aug 30, 2012 947.68 949.65 933.78 938.63 0 -15.52(-1.63%)
Aug 29, 2012 960.31 961.32 945.79 954.15 0 -7.18(-0.75%)
Aug 27, 2012 970.21 972.44 958.37 961.33 0 -10.61(-1.09%)
Aug 24, 2012 976.41 979.38 964.22 971.94 0 -11.03(-1.12%)
Aug 23, 2012 988.16 998.36 977.70 982.97 0 -4.19(-0.42%)
Aug 22, 2012 975.18 989.93 966.63 987.16 0 +5.95(+0.61%)
Aug 21, 2012 973.68 1001 971.98 981.21 0 +21.93(+2.29%)
Aug 20, 2012 953.41 964.07 949.16 959.28 0 -0.43(-0.04%)
Aug 17, 2012 963.14 970.64 957.43 959.71 0 -2.31(-0.24%)
Aug 16, 2012 953.28 965.39 947.24 962.02 0 +10.74(+1.13%)
Aug 15, 2012 951.52 954.12 939.31 951.28 0 -4.88(-0.51%)
Aug 14, 2012 969.55 975.81 953.66 956.16 0 -13.40(-1.38%)
Aug 13, 2012 984.15 990.85 965.70 969.56 0 -17.96(-1.82%)
Aug 11, 2012 976.35 992.28 970.73 987.52 0 +0.00(+0.00%)
Aug 10, 2012 976.35 992.28 970.73 987.52 0 +7.16(+0.73%)
Aug 09, 2012 970.69 988.51 968.99 980.36 0 +9.45(+0.97%)
Aug 08, 2012 960.27 980.11 959.73 970.91 0 +4.80(+0.50%)
Aug 07, 2012 958.35 974.62 955.40 966.11 0 +17.58(+1.85%)
Aug 06, 2012 932.16 963.12 930.96 948.53 0 +17.63(+1.89%)
Aug 03, 2012 924.61 939.02 918.37 930.90 0 +21.18(+2.33%)
Aug 02, 2012 912.48 927.62 900.62 909.72 0 -17.39(-1.88%)
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.