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 (%)
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%)
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.