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 (%)
Apr 29, 2011 1375 1396 1364 1378 0 +5.73(+0.42%)
Apr 28, 2011 1367 1394 1345 1372 0 -1.69(-0.12%)
Apr 27, 2011 1365 1380 1339 1374 0 +2.84(+0.21%)
Apr 26, 2011 1372 1385 1347 1371 0 +7.00(+0.51%)
Apr 25, 2011 1384 1385 1350 1364 0 -1.06(-0.08%)
Apr 21, 2011 1354 1372 1345 1365 0 +26.93(+2.01%)
Apr 20, 2011 1367 1376 1327 1338 0 +22.86(+1.74%)
Apr 19, 2011 1292 1321 1279 1315 0 +28.85(+2.24%)
Apr 18, 2011 1300 1313 1268 1287 0 -17.18(-1.32%)
Apr 15, 2011 1305 1320 1290 1304 0 -3.46(-0.26%)
Apr 14, 2011 1322 1338 1301 1307 0 -18.69(-1.41%)
Apr 13, 2011 1361 1366 1318 1326 0 -26.87(-1.99%)
Apr 12, 2011 1361 1369 1334 1353 0 -31.89(-2.30%)
Apr 11, 2011 1416 1428 1377 1385 0 -41.85(-2.93%)
Apr 08, 2011 1445 1451 1417 1427 0 +5.43(+0.38%)
Apr 07, 2011 1420 1443 1400 1421 0 +1.52(+0.11%)
Apr 06, 2011 1455 1460 1414 1420 0 -10.52(-0.74%)
Apr 05, 2011 1406 1448 1401 1430 0 +18.54(+1.31%)
Apr 04, 2011 1411 1421 1395 1412 0 +16.79(+1.20%)
Apr 01, 2011 1406 1411 1381 1395 0 -9.64(-0.69%)
Mar 31, 2011 1396 1420 1392 1404 0 +5.89(+0.42%)
Mar 30, 2011 1405 1408 1373 1399 0 +11.63(+0.84%)
Mar 29, 2011 1376 1393 1365 1387 0 +12.91(+0.94%)
Mar 28, 2011 1397 1412 1370 1374 0 -19.81(-1.42%)
Mar 25, 2011 1406 1420 1384 1394 0 -7.42(-0.53%)
Mar 24, 2011 1414 1420 1380 1401 0 -0.33(-0.02%)
Mar 23, 2011 1364 1407 1353 1402 0 +55.18(+4.10%)
Mar 22, 2011 1349 1355 1321 1346 0 -1.98(-0.15%)
Mar 21, 2011 1345 1351 1337 1348 0 +16.68(+1.25%)
Mar 18, 2011 1367 1372 1328 1332 0 -8.05(-0.60%)
Mar 17, 2011 1345 1359 1325 1340 0 +24.08(+1.83%)
Mar 16, 2011 1354 1359 1282 1316 0 -22.52(-1.68%)
Mar 15, 2011 1307 1347 1258 1338 0 +39.59(+3.05%)
Mar 14, 2011 1294 1307 1279 1299 0 -5.18(-0.40%)
Mar 11, 2011 1256 1311 1251 1304 0 +35.98(+2.84%)
Mar 10, 2011 1266 1298 1241 1268 0 -29.02(-2.24%)
Mar 09, 2011 1333 1335 1289 1297 0 -32.99(-2.48%)
Mar 08, 2011 1331 1350 1298 1330 0 +3.38(+0.25%)
Mar 07, 2011 1371 1380 1313 1326 0 -40.62(-2.97%)
Mar 04, 2011 1390 1397 1352 1367 0 -18.65(-1.35%)
Mar 03, 2011 1393 1400 1370 1386 0 +16.94(+1.24%)
Mar 02, 2011 1351 1378 1343 1369 0 +13.45(+0.99%)
Mar 01, 2011 1398 1403 1351 1355 0 -28.70(-2.07%)
Feb 28, 2011 1388 1401 1360 1384 0 +11.27(+0.82%)
Feb 25, 2011 1376 1384 1360 1373 0 +16.67(+1.23%)
Feb 24, 2011 1348 1377 1332 1356 0 +5.46(+0.40%)
Feb 23, 2011 1334 1363 1316 1351 0 +18.28(+1.37%)
Feb 22, 2011 1357 1380 1323 1332 0 -50.80(-3.67%)
Feb 18, 2011 1383 1383 1383 0 -39.96(-2.81%)
Feb 17, 2011 1434 1437 1408 1423 0 -8.52(-0.60%)
Feb 16, 2011 1429 1438 1408 1432 0 +12.21(+0.86%)
Feb 15, 2011 1446 1455 1409 1419 0 -27.92(-1.93%)
Feb 14, 2011 1428 1460 1423 1447 0 +38.45(+2.73%)
Feb 11, 2011 1399 1420 1392 1409 0 -1.80(-0.13%)
Feb 10, 2011 1396 1426 1388 1411 0 -7.06(-0.50%)
Feb 09, 2011 1459 1460 1406 1418 0 -183.48(-11.46%)
Feb 08, 2011 1606 1611 1582 1601 0 -0.60(-0.04%)
Feb 07, 2011 1632 1641 1598 1602 0 -14.34(-0.89%)
Feb 04, 2011 1629 1636 1597 1616 0 -2.96(-0.18%)
Feb 03, 2011 1626 1636 1581 1619 0 -378.56(-18.95%)
Feb 02, 2011 2021 2031 1982 1998 0 -169.52(-7.82%)
Feb 01, 2011 2103 2176 2094 2167 0 +97.53(+4.71%)
Jan 31, 2011 2053 2078 2041 2070 0 +37.58(+1.85%)
Jan 28, 2011 2062 2081 2016 2032 0 -34.77(-1.68%)
Jan 27, 2011 2130 2132 2049 2067 0 -51.87(-2.45%)
Jan 26, 2011 2052 2125 2047 2119 0 +70.95(+3.46%)
Jan 25, 2011 2053 2066 2006 2048 0 -53.97(-2.57%)
Jan 24, 2011 2068 2124 2063 2102 0 +30.17(+1.46%)
Jan 21, 2011 2116 2130 2066 2072 0 -44.12(-2.09%)
Jan 20, 2011 2126 2139 2072 2116 0 -67.46(-3.09%)
Jan 19, 2011 2247 2255 2170 2183 0 -50.80(-2.27%)
Jan 18, 2011 2223 2244 2207 2234 0 +21.62(+0.98%)
Jan 14, 2011 2212 2212 2212 0 -2.08(-0.09%)
Jan 13, 2011 2259 2268 2204 2214 0 -44.81(-1.98%)
Jan 12, 2011 2265 2281 2245 2259 0 +16.50(+0.74%)
Jan 11, 2011 2217 2248 2204 2243 0 +53.97(+2.47%)
Jan 10, 2011 2187 2208 2149 2189 0 -7.67(-0.35%)
Jan 07, 2011 2202 2221 2165 2196 0 -13.33(-0.60%)
Jan 06, 2011 2251 2259 2190 2210 0 -47.18(-2.09%)
Jan 05, 2011 2248 2273 2222 2257 0 -16.37(-0.72%)
Jan 04, 2011 2301 2312 2220 2273 0 -50.04(-2.15%)
Jan 03, 2011 2314 2340 2285 2323 0 +46.88(+2.06%)
Dec 31, 2010 2270 2288 2252 2276 0 +7.34(+0.32%)
Dec 30, 2010 2278 2299 2264 2269 0 +3.75(+0.17%)
Dec 29, 2010 2258 2271 2244 2265 0 +27.15(+1.21%)
Dec 28, 2010 2256 2263 2227 2238 0 +1.76(+0.08%)
Dec 27, 2010 2233 2257 2218 2236 0 -10.87(-0.48%)
Dec 23, 2010 2221 2251 2219 2247 0 +20.17(+0.91%)
Dec 22, 2010 2230 2238 2205 2227 0 +13.92(+0.63%)
Dec 21, 2010 2199 2224 2184 2213 0 +48.73(+2.25%)
Dec 20, 2010 2174 2190 2151 2165 0 +10.83(+0.50%)
Dec 17, 2010 2135 2159 2124 2154 0 +25.78(+1.21%)
Dec 16, 2010 2146 2155 2107 2128 0 -13.29(-0.62%)
Dec 15, 2010 2158 2183 2130 2141 0 -33.97(-1.56%)
Dec 14, 2010 2192 2196 2158 2175 0 +39.92(+1.87%)
Dec 10, 2010 2116 2139 2094 2135 0 +32.62(+1.55%)
Dec 09, 2010 2126 2132 2084 2103 0 +9.86(+0.47%)
Dec 08, 2010 2129 2141 2062 2093 0 -35.70(-1.68%)
Dec 07, 2010 2152 2177 2115 2128 0 +29.60(+1.41%)
Dec 06, 2010 2066 2119 2066 2099 0 +28.85(+1.39%)
Dec 03, 2010 2032 2076 2028 2070 0 +23.61(+1.15%)
Dec 02, 2010 2016 2064 2013 2046 0 +37.12(+1.85%)
Dec 01, 2010 1992 2019 1971 2009 0 +69.07(+3.56%)
Nov 30, 2010 1931 1973 1917 1940 0 -8.39(-0.43%)
Nov 29, 2010 1916 1956 1879 1949 0 +25.85(+1.34%)
Nov 26, 2010 1936 1945 1916 1923 0 -56.63(-2.86%)
Nov 24, 2010 1953 1979 1979 1979 0 +49.71(+2.58%)
Nov 23, 2010 1961 1967 1915 1930 0 -79.57(-3.96%)
Nov 22, 2010 1995 2020 1968 2009 0 -6.35(-0.32%)
Nov 19, 2010 1977 2023 1956 2016 0 +20.72(+1.04%)
Nov 18, 2010 1977 2021 1968 1995 0 +67.73(+3.51%)
Nov 17, 2010 1925 1960 1913 1927 0 -3.71(-0.19%)
Nov 16, 2010 1956 1960 1892 1931 0 -79.31(-3.95%)
Nov 15, 2010 2042 2054 2005 2010 0 -28.36(-1.39%)
Nov 12, 2010 2082 2095 2016 2039 0 -94.54(-4.43%)
Nov 11, 2010 2096 2135 2071 2133 0 +57.26(+2.76%)
Nov 10, 2010 2060 2084 2011 2076 0 +22.85(+1.11%)
Nov 09, 2010 2137 2157 2040 2053 0 -35.66(-1.71%)
Nov 08, 2010 2084 2109 2061 2089 0 -10.12(-0.48%)
Nov 05, 2010 2050 2122 2048 2099 0 +35.10(+1.70%)
Nov 04, 2010 1998 2069 1991 2064 0 +117.31(+6.03%)
Nov 03, 2010 1944 1960 1908 1946 0 -6.63(-0.34%)
Nov 02, 2010 1958 1970 1938 1953 0 +13.40(+0.69%)
Nov 01, 2010 1948 1960 1920 1940 0 +15.34(+0.80%)
Oct 29, 2010 1911 1931 1899 1924 0 -10.17(-0.53%)
Oct 28, 2010 1948 1960 1919 1934 0 +10.49(+0.55%)
Oct 27, 2010 1921 1934 1889 1924 0 -10.78(-0.56%)
Oct 25, 2010 1938 1965 1924 1935 0 +38.79(+2.05%)
Oct 22, 2010 1926 1930 1876 1896 0 -34.66(-1.80%)
Oct 21, 2010 1975 1993 1894 1931 0 +0.16(+0.01%)
Oct 20, 2010 1886 1946 1874 1930 0 +56.13(+2.99%)
Oct 19, 2010 1876 1909 1856 1874 0 -68.22(-3.51%)
Oct 18, 2010 1934 1956 1916 1942 0 -13.26(-0.68%)
Oct 15, 2010 1956 1973 1913 1956 0 +1.53(+0.08%)
Oct 14, 2010 1942 1989 1918 1954 0 +10.77(+0.55%)
Oct 13, 2010 1901 1961 1895 1943 0 +69.97(+3.73%)
Oct 12, 2010 1861 1876 1827 1873 0 +1.37(+0.07%)
Oct 11, 2010 1875 1891 1856 1872 0 +6.52(+0.35%)
Oct 08, 2010 1866 1871 1817 1866 0 +49.36(+2.72%)
Oct 07, 2010 1851 1855 1790 1816 0 -28.42(-1.54%)
Oct 06, 2010 1797 1855 1790 1845 0 +56.33(+3.15%)
Oct 05, 2010 1742 1797 1740 1788 0 +68.35(+3.97%)
Oct 04, 2010 1743 1746 1710 1720 0 -29.64(-1.69%)
Oct 01, 2010 1750 1757 1712 1750 0 +55.81(+3.29%)
Sep 30, 2010 1690 1718 1661 1694 0 -1.35(-0.08%)
Sep 29, 2010 1701 1717 1679 1695 0 -14.70(-0.86%)
Sep 28, 2010 1712 1721 1675 1710 0 -3.76(-0.22%)
Sep 27, 2010 1707 1728 1697 1714 0 +8.26(+0.48%)
Sep 24, 2010 1692 1723 1691 1705 0 +39.57(+2.38%)
Sep 23, 2010 1664 1686 1624 1666 0 -1.89(-0.11%)
Sep 22, 2010 1657 1682 1650 1668 0 +22.24(+1.35%)
Sep 21, 2010 1650 1656 1615 1645 0 -6.35(-0.38%)
Sep 20, 2010 1629 1657 1621 1652 0 +31.34(+1.93%)
Sep 17, 2010 1619 1635 1608 1620 0 +4.56(+0.28%)
Sep 15, 2010 1606 1620 1595 1616 0 -0.71(-0.04%)
Sep 14, 2010 1609 1633 1599 1617 0 +0.08(+0.00%)
Sep 13, 2010 1597 1630 1590 1616 0 +43.56(+2.77%)
Sep 10, 2010 1554 1576 1547 1573 0 +18.95(+1.22%)
Sep 09, 2010 1575 1585 1541 1554 0 -12.64(-0.81%)
Sep 08, 2010 1557 1582 1551 1567 0 +16.28(+1.05%)
Sep 07, 2010 1540 1567 1525 1550 0 -10.02(-0.64%)
Sep 03, 2010 1560 1560 1560 0 +20.83(+1.35%)
Sep 02, 2010 1521 1546 1509 1540 0 +13.69(+0.90%)
Sep 01, 2010 1485 1534 1483 1526 0 +82.65(+5.73%)
Aug 31, 2010 1441 1465 1411 1443 0 +15.13(+1.06%)
Aug 30, 2010 1435 1453 1423 1428 0 -14.06(-0.97%)
Aug 27, 2010 1438 1445 1377 1442 0 +55.40(+4.00%)
Aug 26, 2010 1387 1401 1369 1387 0 +20.41(+1.49%)
Aug 25, 2010 1347 1371 1338 1366 0 -1.20(-0.09%)
Aug 24, 2010 1379 1391 1352 1368 0 -55.02(-3.87%)
Aug 23, 2010 1449 1459 1419 1423 0 -17.33(-1.20%)
Aug 20, 2010 1437 1445 1417 1440 0 -8.12(-0.56%)
Aug 19, 2010 1467 1490 1439 1448 0 -22.44(-1.53%)
Aug 18, 2010 1467 1487 1454 1470 0 +0.02(+0.00%)
Aug 17, 2010 1463 1486 1458 1470 0 +34.89(+2.43%)
Aug 16, 2010 1428 1456 1421 1436 0 +11.74(+0.82%)
Aug 13, 2010 1422 1441 1415 1424 0 -13.27(-0.92%)
Aug 12, 2010 1420 1456 1410 1437 0 -2.96(-0.21%)
Aug 11, 2010 1450 1462 1429 1440 0 -48.29(-3.24%)
Aug 10, 2010 1486 1512 1477 1488 0 -45.53(-2.97%)
Aug 09, 2010 1534 1549 1518 1534 0 +8.66(+0.57%)
Aug 06, 2010 1523 1555 1499 1525 0 -4.69(-0.31%)
Aug 05, 2010 1540 1546 1511 1530 0 -20.32(-1.31%)
Aug 04, 2010 1545 1563 1523 1550 0 +9.74(+0.63%)
Aug 03, 2010 1548 1556 1521 1540 0 -20.27(-1.30%)
Aug 02, 2010 1534 1565 1532 1561 0 +57.00(+3.79%)
Jul 30, 2010 1502 1508 1460 1504 0 +13.03(+0.87%)
Jul 29, 2010 1507 1537 1479 1491 0 -2.15(-0.14%)
Jul 28, 2010 1490 1510 1472 1493 0 +7.48(+0.50%)
Jul 27, 2010 1486 1531 1466 1485 0 -31.39(-2.07%)
Jul 26, 2010 1507 1534 1485 1517 0 +2.77(+0.18%)
Jul 23, 2010 1512 1541 1469 1514 0 +23.67(+1.59%)
Jul 22, 2010 1467 1510 1467 1490 0 +55.83(+3.89%)
Jul 21, 2010 1455 1480 1421 1434 0 +26.40(+1.87%)
Jul 20, 2010 1393 1418 1330 1408 0 +64.15(+4.77%)
Jul 19, 2010 1339 1358 1329 1344 0 +14.07(+1.06%)
Jul 16, 2010 1327 1374 1326 1330 0 -36.84(-2.70%)
Jul 15, 2010 1390 1396 1353 1367 0 -27.15(-1.95%)
Jul 14, 2010 1396 1413 1382 1394 0 -13.65(-0.97%)
Jul 13, 2010 1402 1420 1384 1407 0 +28.55(+2.07%)
Jul 12, 2010 1411 1417 1361 1379 0 -42.81(-3.01%)
Jul 09, 2010 1420 1427 1370 1422 0 +48.65(+3.54%)
Jul 08, 2010 1374 1388 1352 1373 0 +15.27(+1.12%)
Jul 07, 2010 1293 1361 1287 1358 0 +67.33(+5.22%)
Jul 06, 2010 1301 1334 1274 1290 0 +19.15(+1.51%)
Jul 02, 2010 1270 1302 1259 1271 0 -3.07(-0.24%)
Jul 01, 2010 1270 1308 1239 1274 0 -15.09(-1.17%)
Jun 30, 2010 1321 1336 1284 1290 0 -24.61(-1.87%)
Jun 29, 2010 1334 1363 1305 1314 0 -106.53(-7.50%)
Jun 25, 2010 1419 1428 1366 1421 0 +38.13(+2.76%)
Jun 24, 2010 1410 1418 1379 1383 0 -42.28(-2.97%)
Jun 23, 2010 1424 1436 1384 1425 0 -1.31(-0.09%)
Jun 22, 2010 1475 1490 1422 1426 0 -50.95(-3.45%)
Jun 21, 2010 1504 1525 1465 1477 0 +43.55(+3.04%)
Jun 18, 2010 1432 1445 1417 1434 0 +1.41(+0.10%)
Jun 17, 2010 1451 1457 1411 1432 0 -23.91(-1.64%)
Jun 16, 2010 1442 1472 1433 1456 0 -5.91(-0.40%)
Jun 15, 2010 1435 1464 1420 1462 0 +44.87(+3.17%)
Jun 14, 2010 1445 1463 1413 1417 0 +7.25(+0.51%)
Jun 11, 2010 1385 1416 1374 1410 0 +13.78(+0.99%)
Jun 10, 2010 1355 1400 1352 1396 0 +80.31(+6.10%)
Jun 09, 2010 1341 1368 1308 1316 0 +0.10(+0.01%)
Jun 08, 2010 1271 1320 1263 1316 0 +58.72(+4.67%)
Jun 07, 2010 1320 1330 1252 1257 0 -61.24(-4.65%)
Jun 04, 2010 1317 1374 1310 1318 0 -67.61(-4.88%)
Jun 03, 2010 1439 1447 1363 1386 0 -44.67(-3.12%)
Jun 02, 2010 1373 1433 1362 1430 0 +66.94(+4.91%)
Jun 01, 2010 1406 1429 1362 1363 0 -81.00(-5.61%)
May 28, 2010 1444 1444 1444 0 -13.86(-0.95%)
May 27, 2010 1408 1460 1399 1458 0 +91.22(+6.67%)
May 26, 2010 1406 1429 1361 1367 0 -5.02(-0.37%)
May 25, 2010 1294 1374 1285 1372 0 +22.60(+1.67%)
May 24, 2010 1380 1397 1348 1350 0 -28.49(-2.07%)
May 21, 2010 1292 1393 1287 1378 0 +69.68(+5.33%)
May 20, 2010 1317 1347 1293 1308 0 -64.78(-4.72%)
May 19, 2010 1351 1385 1324 1373 0 -12.91(-0.93%)
May 18, 2010 1431 1457 1380 1386 0 -26.56(-1.88%)
May 17, 2010 1438 1446 1370 1413 0 -31.38(-2.17%)
May 14, 2010 1442 1466 1409 1444 0 -45.64(-3.06%)
May 13, 2010 1514 1533 1481 1490 0 -17.63(-1.17%)
May 12, 2010 1494 1525 1485 1507 0 +31.36(+2.12%)
May 11, 2010 1504 1514 1473 1476 0 -41.84(-2.76%)
May 10, 2010 1494 1520 1494 1518 0 +114.17(+8.13%)
May 07, 2010 1418 1449 1343 1404 0 +1.89(+0.13%)
May 06, 2010 1434 1517 1326 1402 0 -46.35(-3.20%)
May 05, 2010 1468 1514 1440 1448 0 -37.02(-2.49%)
May 04, 2010 1521 1524 1466 1485 0 -74.97(-4.81%)
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.