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, 2013 916.17 1002 982.80 983.88 0 -11.41(-1.15%)
Oct 30, 2013 933.45 1015 985.49 995.30 0 -12.19(-1.21%)
Oct 29, 2013 936.14 1018 1001 1007 0 +3.56(+0.35%)
Oct 28, 2013 930.23 1015 994.97 1004 0 -0.91(-0.09%)
Oct 25, 2013 928.26 1010 992.88 1005 0 -2.05(-0.20%)
Oct 24, 2013 917.68 1014 990.36 1007 0 +14.18(+1.43%)
Oct 23, 2013 908.77 996.52 978.77 992.71 0 -1.95(-0.20%)
Oct 22, 2013 910.26 1004 979.44 994.66 0 +32.08(+3.33%)
Oct 21, 2013 886.09 968.77 956.65 962.58 0 +2.28(+0.24%)
Oct 18, 2013 890.71 969.54 954.59 960.30 0 +0.94(+0.10%)
Oct 17, 2013 871.94 963.42 946.43 959.36 0 +14.21(+1.50%)
Oct 16, 2013 866.79 950.28 936.29 945.14 0 +4.37(+0.46%)
Oct 15, 2013 864.81 949.90 936.19 940.77 0 -2.04(-0.22%)
Oct 14, 2013 848.88 949.51 922.13 942.82 0 +16.40(+1.77%)
Oct 11, 2013 835.54 930.17 908.45 926.42 0 +7.67(+0.84%)
Oct 10, 2013 835.77 923.49 904.69 918.75 0 +12.32(+1.36%)
Oct 09, 2013 829.40 915.85 897.66 906.42 0 -0.89(-0.10%)
Oct 08, 2013 847.11 924.72 904.74 907.31 0 -14.65(-1.59%)
Oct 07, 2013 844.30 930.83 918.16 921.97 0 -4.59(-0.49%)
Oct 04, 2013 842.34 934.00 914.94 926.55 0 +12.49(+1.37%)
Oct 03, 2013 846.83 927.85 909.36 914.06 0 -10.63(-1.15%)
Oct 02, 2013 841.59 928.21 911.84 924.70 0 +4.67(+0.51%)
Oct 01, 2013 831.82 924.67 905.82 920.02 0 -10.68(-1.15%)
Sep 27, 2013 859.52 940.55 924.62 930.71 0 -10.93(-1.16%)
Sep 26, 2013 866.14 949.29 936.21 941.64 0 +3.42(+0.36%)
Sep 25, 2013 870.03 951.37 933.40 938.22 0 -1.48(-0.16%)
Sep 24, 2013 865.88 950.19 932.92 939.70 0 -7.38(-0.78%)
Sep 23, 2013 871.44 960.26 941.48 947.08 0 +0.49(+0.05%)
Sep 20, 2013 892.62 970.16 945.49 946.59 0 -22.41(-2.31%)
Sep 19, 2013 981.50 983.72 957.92 969.00 0 -5.98(-0.61%)
Sep 18, 2013 869.02 979.27 940.33 974.98 0 +31.81(+3.37%)
Sep 17, 2013 861.70 945.51 934.69 943.17 0 +85.28(+9.94%)
Sep 16, 2013 787.88 861.97 845.64 857.89 0 +12.98(+1.54%)
Sep 13, 2013 787.83 855.24 841.10 844.91 0 -8.48(-0.99%)
Sep 12, 2013 782.23 859.70 841.75 853.38 0 -4.85(-0.56%)
Sep 11, 2013 769.84 861.88 834.01 858.23 0 +18.28(+2.18%)
Sep 10, 2013 778.06 846.78 834.10 839.95 0 +2.21(+0.26%)
Sep 09, 2013 759.75 840.73 824.14 837.74 0 +15.44(+1.88%)
Sep 06, 2013 820.29 831.16 817.97 822.30 0 +9.37(+1.15%)
Sep 05, 2013 817.34 823.41 810.72 812.93 0 -5.26(-0.64%)
Sep 04, 2013 811.68 821.20 806.03 818.19 0 -1.31(-0.16%)
Sep 03, 2013 822.77 828.73 812.44 819.51 0 +14.56(+1.81%)
Aug 30, 2013 804.94 804.94 804.94 0 -1.22(-0.15%)
Aug 29, 2013 805.52 814.96 801.25 806.16 0 +3.30(+0.41%)
Aug 28, 2013 803.88 814.77 800.72 802.86 0 -2.13(-0.26%)
Aug 27, 2013 819.93 826.00 801.30 804.99 0 -21.01(-2.54%)
Aug 26, 2013 835.10 838.95 823.47 826.00 0 -6.37(-0.77%)
Aug 23, 2013 830.21 839.88 823.78 832.37 0 +6.30(+0.76%)
Aug 22, 2013 816.74 831.78 815.29 826.07 0 +23.40(+2.92%)
Aug 21, 2013 815.47 817.05 799.36 802.67 0 -18.76(-2.28%)
Aug 20, 2013 814.25 826.36 810.56 821.42 0 +10.36(+1.28%)
Aug 19, 2013 823.04 826.57 809.10 811.06 0 -15.82(-1.91%)
Aug 16, 2013 839.82 845.07 824.21 826.88 0 -15.75(-1.87%)
Aug 15, 2013 827.92 847.72 823.80 842.63 0 +4.94(+0.59%)
Aug 14, 2013 824.58 843.09 822.27 837.69 0 +6.92(+0.83%)
Aug 13, 2013 854.55 856.50 827.04 830.77 0 -22.03(-2.58%)
Aug 12, 2013 842.70 856.05 839.95 852.81 0 +12.03(+1.43%)
Aug 09, 2013 821.44 849.07 817.97 840.77 0 +24.73(+3.03%)
Aug 08, 2013 791.52 823.74 790.97 816.04 0 +39.75(+5.12%)
Aug 07, 2013 772.87 787.77 767.62 776.30 0 +1.71(+0.22%)
Aug 06, 2013 779.98 782.42 772.00 774.59 0 -4.90(-0.63%)
Aug 05, 2013 783.59 787.22 773.88 779.49 0 -3.87(-0.49%)
Aug 02, 2013 778.46 787.61 773.80 783.36 0 +3.54(+0.45%)
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.