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

Copper Sector (CIX: MSECTOR131 )

351.42 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 21, 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 (%)
Dec 30, 2011 931.14 944.37 930.83 938.21 0 +6.87(+0.74%)
Dec 29, 2011 925.60 934.13 919.76 931.33 0 +5.04(+0.54%)
Dec 28, 2011 956.79 961.68 922.50 926.29 0 -31.03(-3.24%)
Dec 27, 2011 965.13 970.50 952.44 957.32 0 -12.11(-1.25%)
Dec 23, 2011 969.42 969.42 969.42 0 +19.26(+2.03%)
Dec 21, 2011 945.25 955.54 932.91 950.16 0 +6.83(+0.72%)
Dec 20, 2011 922.48 947.30 921.87 943.34 0 +41.35(+4.58%)
Dec 19, 2011 928.12 933.42 899.60 901.99 0 -28.72(-3.09%)
Dec 16, 2011 935.15 947.15 919.96 930.71 0 +1.33(+0.14%)
Dec 15, 2011 939.13 953.84 921.12 929.37 0 -6.55(-0.70%)
Dec 14, 2011 933.83 949.95 917.62 935.93 0 -12.29(-1.30%)
Dec 13, 2011 985.35 997.64 938.94 948.22 0 -36.30(-3.69%)
Dec 12, 2011 983.61 990.97 965.29 984.52 0 -23.92(-2.37%)
Dec 09, 2011 976.91 1017 972.80 1008 0 +32.56(+3.34%)
Dec 08, 2011 1003 1007 966.70 975.88 0 -42.52(-4.18%)
Dec 07, 2011 1012 1026 1004 1018 0 -0.64(-0.06%)
Dec 06, 2011 1006 1034 1001 1019 0 +7.15(+0.71%)
Dec 05, 2011 1014 1024 1004 1012 0 +19.03(+1.92%)
Dec 02, 2011 1010 1019 990.60 992.86 0 -3.85(-0.39%)
Dec 01, 2011 998.57 1013 983.63 996.71 0 -2.01(-0.20%)
Nov 30, 2011 988.31 1005 976.59 998.71 0 +62.87(+6.72%)
Nov 29, 2011 935.46 945.63 922.34 935.84 0 +6.31(+0.68%)
Nov 28, 2011 922.06 935.89 911.00 929.53 0 +52.83(+6.03%)
Nov 25, 2011 881.57 893.59 874.07 876.70 0 -10.00(-1.13%)
Nov 23, 2011 886.70 886.70 886.70 0 -32.38(-3.52%)
Nov 22, 2011 924.74 938.25 910.49 919.09 0 -7.85(-0.85%)
Nov 21, 2011 922.43 934.53 905.84 926.93 0 -21.30(-2.25%)
Nov 18, 2011 961.90 968.53 942.32 948.23 0 -0.56(-0.06%)
Nov 17, 2011 978.48 986.18 940.58 948.79 0 -39.44(-3.99%)
Nov 16, 2011 999.49 1010 983.28 988.22 0 -25.81(-2.54%)
Nov 15, 2011 1007 1022 996.24 1014 0 -3.66(-0.36%)
Nov 14, 2011 1024 1034 1007 1018 0 -18.81(-1.81%)
Nov 11, 2011 1030 1040 1016 1036 0 +20.35(+2.00%)
Nov 10, 2011 1025 1030 996.96 1016 0 +10.26(+1.02%)
Nov 09, 2011 1038 1048 998.08 1006 0 -67.92(-6.33%)
Nov 08, 2011 1066 1080 1048 1074 0 +20.68(+1.96%)
Nov 07, 2011 1036 1057 1026 1053 0 +14.82(+1.43%)
Nov 04, 2011 1024 1044 1013 1038 0 +9.28(+0.90%)
Nov 03, 2011 1037 1046 1013 1029 0 -328.01(-24.17%)
Nov 02, 2011 1354 1366 1330 1357 0 +42.98(+3.27%)
Nov 01, 2011 1298 1349 1282 1314 0 -44.33(-3.26%)
Oct 31, 2011 1400 1402 1353 1358 0 -72.60(-5.07%)
Oct 28, 2011 1410 1437 1404 1431 0 +18.91(+1.34%)
Oct 27, 2011 1381 1447 1379 1412 0 +407.71(+40.59%)
Oct 26, 2011 1003 1012 972.06 1004 0 +29.05(+2.98%)
Oct 25, 2011 997.08 1001 968.42 975.32 0 -21.97(-2.20%)
Oct 24, 2011 974.85 1003 966.27 997.29 0 +56.99(+6.06%)
Oct 21, 2011 929.54 944.53 919.12 940.30 0 +32.65(+3.60%)
Oct 20, 2011 906.46 925.36 877.76 907.64 0 +3.06(+0.34%)
Oct 19, 2011 928.44 945.56 899.41 904.58 0 -27.85(-2.99%)
Oct 18, 2011 905.65 939.01 877.72 932.43 0 +14.89(+1.62%)
Oct 17, 2011 946.46 947.46 912.80 917.54 0 -35.44(-3.72%)
Oct 14, 2011 949.05 964.13 934.41 952.98 0 +33.56(+3.65%)
Oct 13, 2011 927.43 930.10 894.16 919.42 0 -14.47(-1.55%)
Oct 12, 2011 937.07 965.62 924.09 933.89 0 +19.81(+2.17%)
Oct 11, 2011 899.10 928.01 893.92 914.08 0 -7.76(-0.84%)
Oct 10, 2011 909.60 930.50 905.16 921.83 0 +40.71(+4.62%)
Oct 07, 2011 920.19 924.93 870.41 881.12 0 -21.46(-2.38%)
Oct 06, 2011 904.16 910.62 888.30 902.59 0 +17.70(+2.00%)
Oct 05, 2011 820.62 887.51 814.40 884.89 0 +58.16(+7.03%)
Oct 04, 2011 780.67 832.85 759.20 826.73 0 +32.14(+4.04%)
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.