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 (%)
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%)
May 03, 2010 1587 1599 1524 1560 0 -25.54(-1.61%)
Apr 30, 2010 1630 1642 1580 1586 0 -37.01(-2.28%)
Apr 29, 2010 1611 1633 1602 1623 0 +24.53(+1.54%)
Apr 28, 2010 1607 1623 1574 1598 0 +9.78(+0.62%)
Apr 27, 2010 1640 1649 1581 1588 0 -76.15(-4.58%)
Apr 26, 2010 1663 1695 1650 1664 0 +28.53(+1.74%)
Apr 23, 2010 1644 1654 1618 1636 0 -8.79(-0.53%)
Apr 22, 2010 1614 1649 1599 1645 0 +16.53(+1.02%)
Apr 21, 2010 1639 1667 1594 1628 0 -32.50(-1.96%)
Apr 20, 2010 1682 1697 1655 1661 0 -10.69(-0.64%)
Apr 19, 2010 1665 1685 1625 1671 0 -18.16(-1.07%)
Apr 16, 2010 1728 1737 1672 1689 0 -54.27(-3.11%)
Apr 15, 2010 1761 1772 1739 1744 0 -30.97(-1.75%)
Apr 14, 2010 1777 1786 1763 1775 0 +14.71(+0.84%)
Apr 13, 2010 1752 1767 1736 1760 0 -2.12(-0.12%)
Apr 12, 2010 1766 1787 1756 1762 0 -16.87(-0.95%)
Apr 09, 2010 1782 1795 1758 1779 0 +10.40(+0.59%)
Apr 08, 2010 1741 1770 1727 1769 0 +15.11(+0.86%)
Apr 07, 2010 1782 1786 1736 1753 0 -25.56(-1.44%)
Apr 06, 2010 1770 1799 1764 1779 0 +10.38(+0.59%)
Apr 05, 2010 1749 1783 1738 1769 0 +31.40(+1.81%)
Apr 01, 2010 1737 1737 1737 0 +58.36(+3.48%)
Mar 31, 2010 1676 1696 1672 1679 0 -8.38(-0.50%)
Mar 30, 2010 1683 1711 1674 1687 0 +5.87(+0.35%)
Mar 29, 2010 1651 1686 1641 1681 0 +65.71(+4.07%)
Mar 26, 2010 1604 1638 1595 1616 0 +21.58(+1.35%)
Mar 25, 2010 1637 1646 1591 1594 0 -27.31(-1.68%)
Mar 24, 2010 1626 1647 1615 1621 0 -31.06(-1.88%)
Mar 23, 2010 1619 1655 1613 1652 0 +27.93(+1.72%)
Mar 22, 2010 1578 1627 1569 1625 0 +22.77(+1.42%)
Mar 19, 2010 1645 1652 1596 1602 0 -37.20(-2.27%)
Mar 18, 2010 1664 1683 1635 1639 0 -32.26(-1.93%)
Mar 17, 2010 1682 1699 1662 1671 0 +0.31(+0.02%)
Mar 16, 2010 1648 1675 1643 1671 0 +36.08(+2.21%)
Mar 15, 2010 1620 1638 1612 1635 0 -13.51(-0.82%)
Mar 12, 2010 1652 1661 1637 1648 0 +17.39(+1.07%)
Mar 11, 2010 1617 1634 1603 1631 0 +3.06(+0.19%)
Mar 10, 2010 1624 1647 1610 1628 0 +6.25(+0.39%)
Mar 09, 2010 1618 1639 1609 1622 0 -16.44(-1.00%)
Mar 08, 2010 1640 1652 1627 1638 0 +3.03(+0.19%)
Mar 05, 2010 1610 1642 1602 1635 0 +39.02(+2.44%)
Mar 04, 2010 1598 1609 1576 1596 0 -3.07(-0.19%)
Mar 03, 2010 1596 1620 1586 1599 0 +19.96(+1.26%)
Mar 02, 2010 1567 1593 1555 1579 0 +19.18(+1.23%)
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.