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

Copper Sector (CIX: MSECTOR131 )

344.53 +3.45 (+1.01%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 17, 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 (%)
Jun 30, 2012 919.87 931.92 909.50 925.78 0 -1.61(-0.17%)
Jun 29, 2012 919.87 931.92 909.50 927.39 0 +41.01(+4.63%)
Jun 28, 2012 874.91 887.53 866.41 886.38 0 +0.22(+0.02%)
Jun 27, 2012 875.17 891.48 870.28 886.16 0 +16.17(+1.86%)
Jun 26, 2012 872.10 879.98 860.76 869.99 0 +2.48(+0.29%)
Jun 25, 2012 875.55 881.90 864.25 867.51 0 -16.40(-1.85%)
Jun 22, 2012 896.12 901.70 876.88 883.90 0 -5.00(-0.56%)
Jun 21, 2012 925.71 929.17 885.96 888.90 0 -47.74(-5.10%)
Jun 20, 2012 929.30 945.09 922.08 936.65 0 -0.31(-0.03%)
Jun 19, 2012 920.40 942.99 914.72 936.96 0 +23.52(+2.58%)
Jun 18, 2012 906.20 918.56 897.72 913.43 0 -4.29(-0.47%)
Jun 15, 2012 904.42 918.67 897.53 917.72 0 +17.22(+1.91%)
Jun 14, 2012 895.01 903.27 881.99 900.51 0 +6.20(+0.69%)
Jun 13, 2012 888.35 906.72 883.02 894.31 0 -0.53(-0.06%)
Jun 12, 2012 889.66 897.03 881.00 894.84 0 +15.98(+1.82%)
Jun 11, 2012 911.04 914.33 877.82 878.86 0 -20.90(-2.32%)
Jun 08, 2012 885.68 902.69 876.24 899.76 0 +7.02(+0.79%)
Jun 07, 2012 911.49 921.56 889.73 892.74 0 +0.74(+0.08%)
Jun 06, 2012 880.05 901.05 876.28 892.00 0 +26.67(+3.08%)
Jun 05, 2012 854.26 870.81 849.57 865.33 0 +6.80(+0.79%)
Jun 04, 2012 853.96 860.56 834.91 858.53 0 +5.67(+0.66%)
Jun 02, 2012 838.82 862.55 837.42 852.86 0 +0.00(+0.00%)
Jun 01, 2012 838.82 862.55 837.42 852.86 0 -0.55(-0.06%)
May 31, 2012 860.91 864.32 835.25 853.41 0 -8.02(-0.93%)
May 30, 2012 870.42 872.77 857.96 861.43 0 -24.10(-2.72%)
May 29, 2012 878.17 896.09 870.77 885.53 0 +19.83(+2.29%)
May 25, 2012 865.70 865.70 865.70 0 -2.54(-0.29%)
May 24, 2012 873.69 879.62 853.42 868.24 0 -1.41(-0.16%)
May 23, 2012 849.89 871.51 831.96 869.64 0 +6.73(+0.78%)
May 22, 2012 870.99 885.05 856.31 862.92 0 -10.88(-1.25%)
May 21, 2012 854.39 876.39 852.70 873.80 0 +20.65(+2.42%)
May 18, 2012 865.01 874.88 845.90 853.15 0 -5.85(-0.68%)
May 17, 2012 875.00 884.90 856.87 859.00 0 -11.00(-1.26%)
May 16, 2012 878.53 901.50 867.32 870.00 0 -2.15(-0.25%)
May 15, 2012 907.71 912.40 867.93 872.15 0 -33.66(-3.72%)
May 14, 2012 907.22 923.45 901.41 905.81 0 -15.76(-1.71%)
May 11, 2012 918.52 933.95 915.40 921.56 0 -9.55(-1.03%)
May 10, 2012 944.56 949.46 926.23 931.12 0 -1.77(-0.19%)
May 09, 2012 919.93 946.28 912.55 932.89 0 -10.79(-1.14%)
May 08, 2012 950.62 953.74 925.23 943.68 0 -23.06(-2.39%)
May 07, 2012 959.16 972.42 948.81 966.75 0 +2.20(+0.23%)
May 04, 2012 976.21 982.08 957.83 964.54 0 -22.31(-2.26%)
May 03, 2012 1003 1005 981.73 986.85 0 -19.60(-1.95%)
May 02, 2012 1000 1010 991.26 1006 0 -4.02(-0.40%)
May 01, 2012 1010 1020 1000 1010 0 +4.07(+0.40%)
Apr 30, 2012 996.59 1013 984.57 1006 0 +7.54(+0.75%)
Apr 27, 2012 991.41 1005 988.35 998.86 0 +10.74(+1.09%)
Apr 26, 2012 976.65 995.31 969.44 988.12 0 +7.98(+0.81%)
Apr 25, 2012 979.00 986.42 963.52 980.13 0 +13.31(+1.38%)
Apr 24, 2012 966.69 979.20 957.49 966.83 0 +3.12(+0.32%)
Apr 23, 2012 958.01 968.38 939.35 963.71 0 -16.89(-1.72%)
Apr 20, 2012 995.22 1000 978.55 980.60 0 -5.96(-0.60%)
Apr 19, 2012 996.85 1007 977.91 986.56 0 -4.19(-0.42%)
Apr 18, 2012 982.56 999.44 973.68 990.75 0 +2.83(+0.29%)
Apr 17, 2012 983.48 999.04 976.42 987.92 0 +17.85(+1.84%)
Apr 16, 2012 980.93 986.26 962.80 970.08 0 +0.92(+0.09%)
Apr 13, 2012 983.04 985.48 963.08 969.16 0 -24.59(-2.47%)
Apr 12, 2012 949.40 997.43 947.35 993.75 0 +50.27(+5.33%)
Apr 11, 2012 959.10 966.90 937.49 943.48 0 -6.82(-0.72%)
Apr 10, 2012 967.93 975.53 941.55 950.30 0 -20.32(-2.09%)
Apr 09, 2012 961.65 980.97 958.45 970.63 0 -9.27(-0.95%)
Apr 05, 2012 986.25 1000 975.91 979.90 0 -7.80(-0.79%)
Apr 04, 2012 980.44 994.59 972.72 987.70 0 -17.60(-1.75%)
Apr 03, 2012 1016 1019 997.15 1005 0 -7.81(-0.77%)
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.