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 (%)
Aug 31, 2011 1173 1199 1155 1168 0 +12.21(+1.06%)
Aug 30, 2011 1133 1165 1121 1156 0 +21.45(+1.89%)
Aug 29, 2011 1121 1141 1110 1135 0 +28.47(+2.57%)
Aug 26, 2011 1071 1110 1050 1106 0 +27.13(+2.51%)
Aug 25, 2011 1099 1108 1071 1079 0 -9.71(-0.89%)
Aug 24, 2011 1074 1091 1055 1089 0 +13.50(+1.26%)
Aug 23, 2011 1046 1078 1037 1075 0 +37.81(+3.64%)
Aug 22, 2011 1074 1081 1034 1038 0 -6.79(-0.65%)
Aug 19, 2011 1042 1089 1037 1044 0 -18.12(-1.71%)
Aug 18, 2011 1096 1103 1049 1062 0 -72.03(-6.35%)
Aug 17, 2011 1120 1156 1117 1134 0 +25.51(+2.30%)
Aug 16, 2011 1115 1133 1096 1109 0 -23.07(-2.04%)
Aug 15, 2011 1119 1138 1110 1132 0 +17.12(+1.54%)
Aug 12, 2011 1139 1146 1105 1115 0 -10.99(-0.98%)
Aug 11, 2011 1086 1142 1073 1126 0 +58.01(+5.43%)
Aug 10, 2011 1078 1111 1055 1068 0 -32.31(-2.94%)
Aug 09, 2011 1077 1103 1020 1100 0 +77.27(+7.55%)
Aug 08, 2011 1076 1095 1009 1023 0 -99.07(-8.83%)
Aug 05, 2011 1164 1181 1081 1122 0 -23.71(-2.07%)
Aug 04, 2011 1196 1199 1141 1146 0 -80.19(-6.54%)
Aug 03, 2011 1244 1252 1201 1226 0 -14.90(-1.20%)
Aug 02, 2011 1273 1295 1240 1241 0 -41.83(-3.26%)
Aug 01, 2011 1317 1320 1267 1283 0 -3.59(-0.28%)
Jul 29, 2011 1293 1307 1264 1286 0 -26.87(-2.05%)
Jul 28, 2011 1321 1334 1310 1313 0 -12.10(-0.91%)
Jul 27, 2011 1350 1365 1319 1325 0 -36.26(-2.66%)
Jul 26, 2011 1355 1374 1340 1361 0 +15.70(+1.17%)
Jul 25, 2011 1343 1361 1334 1346 0 -5.46(-0.40%)
Jul 22, 2011 1348 1357 1347 1351 0 +0.48(+0.04%)
Jul 21, 2011 1358 1372 1330 1351 0 -6.67(-0.49%)
Jul 20, 2011 1365 1368 1344 1357 0 -4.68(-0.34%)
Jul 19, 2011 1354 1368 1347 1362 0 +28.53(+2.14%)
Jul 18, 2011 1334 1358 1323 1334 0 -5.18(-0.39%)
Jul 15, 2011 1323 1341 1317 1339 0 +24.97(+1.90%)
Jul 14, 2011 1340 1348 1308 1314 0 -18.94(-1.42%)
Jul 13, 2011 1316 1356 1313 1333 0 +29.70(+2.28%)
Jul 12, 2011 1285 1327 1282 1303 0 +13.51(+1.05%)
Jul 11, 2011 1302 1316 1282 1290 0 -41.64(-3.13%)
Jul 08, 2011 1297 1335 1285 1331 0 +14.45(+1.10%)
Jul 07, 2011 1300 1328 1293 1317 0 +41.36(+3.24%)
Jul 06, 2011 1278 1292 1263 1275 0 -14.06(-1.09%)
Jul 05, 2011 1293 1302 1281 1289 0 -2.26(-0.17%)
Jul 01, 2011 1292 1292 1292 0 +14.46(+1.13%)
Jun 30, 2011 1262 1290 1258 1277 0 +23.85(+1.90%)
Jun 29, 2011 1243 1276 1237 1253 0 +24.24(+1.97%)
Jun 28, 2011 1197 1230 1192 1229 0 +38.53(+3.24%)
Jun 27, 2011 1182 1198 1169 1191 0 +1.51(+0.13%)
Jun 24, 2011 1207 1214 1183 1189 0 -8.88(-0.74%)
Jun 23, 2011 1171 1200 1154 1198 0 +7.24(+0.61%)
Jun 22, 2011 1191 1213 1185 1191 0 -4.35(-0.36%)
Jun 21, 2011 1174 1198 1172 1195 0 +30.78(+2.64%)
Jun 20, 2011 1163 1172 1161 1164 0 -8.73(-0.74%)
Jun 17, 2011 1190 1196 1165 1173 0 -2.67(-0.23%)
Jun 16, 2011 1184 1198 1160 1176 0 -15.07(-1.27%)
Jun 15, 2011 1215 1219 1178 1191 0 -33.28(-2.72%)
Jun 14, 2011 1218 1239 1209 1224 0 +27.71(+2.32%)
Jun 13, 2011 1207 1213 1177 1196 0 -8.31(-0.69%)
Jun 10, 2011 1218 1224 1195 1205 0 -22.42(-1.83%)
Jun 09, 2011 1206 1239 1197 1227 0 +17.64(+1.46%)
Jun 08, 2011 1204 1228 1189 1209 0 -5.57(-0.46%)
Jun 07, 2011 1223 1233 1207 1215 0 +6.72(+0.56%)
Jun 06, 2011 1231 1246 1202 1208 0 -50.94(-4.05%)
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.