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

Copper Sector (CIX: MSECTOR131 )

378.98 -13.78 (-3.51%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 31, 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 31, 2013 892.45 895.34 874.30 876.64 0 -20.76(-2.31%)
May 30, 2013 883.45 902.86 877.87 897.40 0 +16.99(+1.93%)
May 29, 2013 878.85 886.72 864.79 880.41 0 -3.51(-0.40%)
May 28, 2013 883.03 890.95 876.10 883.92 0 +10.51(+1.20%)
May 24, 2013 873.41 873.41 873.41 0 -9.03(-1.02%)
May 23, 2013 882.36 889.76 871.34 882.44 0 -22.58(-2.50%)
May 22, 2013 916.94 937.94 899.65 905.02 0 -7.27(-0.80%)
May 21, 2013 925.72 931.36 909.40 912.30 0 -14.40(-1.55%)
May 20, 2013 924.03 932.26 911.67 926.70 0 +2.00(+0.22%)
May 17, 2013 910.69 927.71 906.25 924.70 0 +19.80(+2.19%)
May 16, 2013 899.93 917.14 892.72 904.89 0 +1.52(+0.17%)
May 15, 2013 894.68 911.16 890.38 903.38 0 -6.79(-0.75%)
May 13, 2013 921.64 923.86 904.60 910.17 0 -16.43(-1.77%)
May 10, 2013 922.87 931.07 913.03 926.60 0 -2.04(-0.22%)
May 09, 2013 938.75 947.41 924.63 928.65 0 -7.95(-0.85%)
May 08, 2013 923.90 942.65 921.00 936.60 0 +19.86(+2.17%)
May 07, 2013 916.00 929.44 906.67 916.74 0 -2.92(-0.32%)
May 06, 2013 920.82 927.69 909.28 919.66 0 -1.13(-0.12%)
May 03, 2013 919.15 928.09 901.79 920.80 0 +29.11(+3.26%)
May 02, 2013 898.78 901.20 881.63 891.69 0 -0.18(-0.02%)
May 01, 2013 894.70 900.76 879.81 891.87 0 -8.03(-0.89%)
Apr 30, 2013 882.89 900.89 868.73 899.89 0 +17.25(+1.95%)
Apr 29, 2013 888.40 894.86 873.31 882.64 0 +8.64(+0.99%)
Apr 26, 2013 887.03 891.18 865.64 874.00 0 -16.99(-1.91%)
Apr 25, 2013 899.72 912.57 882.47 890.99 0 +12.68(+1.44%)
Apr 24, 2013 861.37 880.49 860.05 878.32 0 +25.54(+2.99%)
Apr 23, 2013 855.85 859.99 841.42 852.78 0 -2.86(-0.33%)
Apr 22, 2013 849.15 859.01 834.06 855.63 0 +8.68(+1.02%)
Apr 19, 2013 843.40 851.88 824.43 846.95 0 +9.23(+1.10%)
Apr 18, 2013 830.70 853.76 818.54 837.72 0 +1.50(+0.18%)
Apr 17, 2013 860.37 861.69 821.97 836.22 0 -32.48(-3.74%)
Apr 16, 2013 871.88 885.11 860.07 868.70 0 +10.61(+1.24%)
Apr 15, 2013 891.02 894.80 853.19 858.09 0 -71.44(-7.69%)
Apr 12, 2013 947.06 953.33 924.94 929.53 0 -24.54(-2.57%)
Apr 11, 2013 965.67 968.63 949.82 954.08 0 -17.34(-1.78%)
Apr 10, 2013 972.08 978.29 963.47 971.41 0 +3.32(+0.34%)
Apr 09, 2013 945.07 976.84 944.43 968.10 0 +27.86(+2.96%)
Apr 08, 2013 940.49 953.98 930.09 940.24 0 -1.17(-0.12%)
Apr 05, 2013 919.33 943.89 899.83 941.41 0 +13.39(+1.44%)
Apr 04, 2013 927.48 942.96 918.43 928.02 0 +0.78(+0.08%)
Apr 03, 2013 946.93 953.04 918.11 927.24 0 -24.07(-2.53%)
Apr 02, 2013 968.23 974.52 945.39 951.31 0 -13.85(-1.44%)
Apr 01, 2013 977.94 979.60 957.52 965.16 0 -18.06(-1.84%)
Mar 28, 2013 983.22 983.22 983.22 0 +6.47(+0.66%)
Mar 27, 2013 957.53 978.79 950.72 976.75 0 +11.67(+1.21%)
Mar 26, 2013 960.82 966.18 954.51 965.08 0 +7.73(+0.81%)
Mar 25, 2013 965.22 969.20 952.01 957.35 0 -6.17(-0.64%)
Mar 22, 2013 962.13 968.98 956.61 963.52 0 +3.66(+0.38%)
Mar 21, 2013 961.97 968.48 957.56 959.86 0 -6.53(-0.68%)
Mar 20, 2013 962.12 971.03 956.23 966.39 0 +7.66(+0.80%)
Mar 19, 2013 970.71 974.23 949.79 958.73 0 -16.70(-1.71%)
Mar 18, 2013 971.58 984.48 965.27 975.42 0 -11.94(-1.21%)
Mar 15, 2013 985.21 996.65 980.09 987.37 0 +5.42(+0.55%)
Mar 14, 2013 977.47 986.32 971.09 981.94 0 +2.74(+0.28%)
Mar 13, 2013 993.72 995.85 975.81 979.20 0 -15.23(-1.53%)
Mar 12, 2013 994.70 1009 990.04 994.43 0 +1.41(+0.14%)
Mar 11, 2013 993.22 998.66 980.64 993.02 0 -1.40(-0.14%)
Mar 08, 2013 994.22 998.28 985.40 994.42 0 +8.27(+0.84%)
Mar 07, 2013 986.99 995.36 977.26 986.15 0 +3.12(+0.32%)
Mar 06, 2013 974.17 989.73 966.55 983.03 0 +21.16(+2.20%)
Mar 05, 2013 961.26 974.77 957.83 961.87 0 +9.09(+0.95%)
Mar 04, 2013 950.59 956.34 936.83 952.77 0 -3.71(-0.39%)
Mar 01, 2013 959.97 964.77 950.19 956.48 0 -12.14(-1.25%)
Feb 28, 2013 971.30 976.95 963.68 968.62 0 -9.24(-0.94%)
Feb 27, 2013 968.40 982.41 964.71 977.86 0 +10.52(+1.09%)
Feb 26, 2013 953.22 971.67 944.99 967.34 0 +2.65(+0.27%)
Feb 22, 2013 972.00 974.10 949.16 964.69 0 -0.53(-0.05%)
Feb 21, 2013 964.85 980.56 951.65 965.22 0 -8.05(-0.83%)
Feb 20, 2013 1012 1013 969.64 973.27 0 -62.60(-6.04%)
Feb 15, 2013 1036 1036 1036 0 -13.59(-1.29%)
Feb 14, 2013 1047 1057 1042 1049 0 +0.43(+0.04%)
Feb 13, 2013 1053 1057 1044 1049 0 -3.12(-0.30%)
Feb 12, 2013 1047 1058 1042 1052 0 +3.34(+0.32%)
Feb 11, 2013 1056 1058 1043 1049 0 -12.95(-1.22%)
Feb 08, 2013 1057 1068 1054 1062 0 +3.14(+0.30%)
Feb 07, 2013 1068 1069 1052 1059 0 -12.50(-1.17%)
Feb 06, 2013 1055 1075 1053 1071 0 +21.94(+2.09%)
Feb 04, 2013 1053 1062 1044 1049 0 -11.77(-1.11%)
Feb 01, 2013 1061 1065 1046 1061 0 +12.87(+1.23%)
Jan 31, 2013 1044 1058 1039 1048 0 +1.98(+0.19%)
Jan 30, 2013 1048 1059 1038 1046 0 +1.31(+0.13%)
Jan 29, 2013 1033 1051 1032 1045 0 +5.62(+0.54%)
Jan 28, 2013 1052 1056 1034 1039 0 -24.49(-2.30%)
Jan 25, 2013 1065 1069 1051 1064 0 +4.49(+0.42%)
Jan 24, 2013 1068 1075 1054 1059 0 -14.16(-1.32%)
Jan 23, 2013 1072 1079 1065 1073 0 +0.56(+0.05%)
Jan 22, 2013 1055 1078 1049 1073 0 +23.44(+2.23%)
Jan 18, 2013 1049 1049 1049 0 +0.40(+0.04%)
Jan 17, 2013 1052 1059 1041 1049 0 +2.64(+0.25%)
Jan 16, 2013 1046 1050 1040 1046 0 -6.53(-0.62%)
Jan 15, 2013 1046 1058 1042 1053 0 +2.62(+0.25%)
Jan 14, 2013 1048 1061 1041 1050 0 +3.68(+0.35%)
Jan 12, 2013 1049 1054 1038 1047 0 +0.00(+0.00%)
Jan 11, 2013 1049 1054 1038 1047 0 -7.84(-0.74%)
Jan 10, 2013 1057 1062 1045 1054 0 +6.96(+0.66%)
Jan 09, 2013 1041 1052 1038 1047 0 +8.88(+0.86%)
Jan 08, 2013 1049 1053 1034 1039 0 -13.38(-1.27%)
Jan 07, 2013 1047 1056 1040 1052 0 +1.29(+0.12%)
Jan 04, 2013 1040 1052 1032 1051 0 +11.24(+1.08%)
Jan 03, 2013 1048 1056 1034 1039 0 -9.05(-0.86%)
Jan 02, 2013 1045 1053 1022 1048 0 +33.51(+3.30%)
Dec 31, 2012 1015 1015 1015 0 +21.36(+2.15%)
Dec 28, 2012 999.79 1006 990.15 993.55 0 -13.28(-1.32%)
Dec 27, 2012 1009 1015 994.58 1007 0 -1.93(-0.19%)
Dec 26, 2012 1012 1021 1003 1009 0 +4.01(+0.40%)
Dec 24, 2012 1005 1005 1005 0 +0.19(+0.02%)
Dec 21, 2012 1005 1009 996.45 1005 0 -14.93(-1.46%)
Dec 20, 2012 1022 1028 1007 1019 0 +1.27(+0.12%)
Dec 19, 2012 1017 1029 1014 1018 0 -0.14(-0.01%)
Dec 18, 2012 1016 1023 1008 1018 0 +6.15(+0.61%)
Dec 17, 2012 1014 1018 1001 1012 0 +3.20(+0.32%)
Dec 14, 2012 992.22 1015 985.68 1009 0 +24.69(+2.51%)
Dec 13, 2012 990.38 997.75 978.75 984.32 0 -9.07(-0.91%)
Dec 12, 2012 995.64 1003 983.24 993.39 0 +2.36(+0.24%)
Dec 11, 2012 994.32 999.88 983.49 991.03 0 +1.17(+0.12%)
Dec 10, 2012 986.93 993.61 975.43 989.86 0 +8.05(+0.82%)
Dec 07, 2012 972.68 995.47 968.44 981.82 0 +14.00(+1.45%)
Dec 06, 2012 970.83 975.84 957.88 967.81 0 -8.78(-0.90%)
Dec 05, 2012 1043 999.19 953.39 976.59 0 -61.04(-5.88%)
Dec 04, 2012 1037 1051 1031 1038 0 -12.07(-1.15%)
Nov 30, 2012 1056 1062 1044 1050 0 -6.20(-0.59%)
Nov 29, 2012 1052 1064 1046 1056 0 +20.53(+1.98%)
Nov 28, 2012 1018 1037 1013 1035 0 +3.26(+0.32%)
Nov 27, 2012 1045 1051 1030 1032 0 -9.87(-0.95%)
Nov 26, 2012 1035 1045 1026 1042 0 +2.15(+0.21%)
Nov 24, 2012 1030 1042 1025 1040 0 +0.00(+0.00%)
Nov 23, 2012 1030 1042 1025 1040 0 +17.72(+1.73%)
Nov 21, 2012 1022 1022 1022 0 +9.23(+0.91%)
Nov 20, 2012 1006 1024 999.62 1013 0 +0.11(+0.01%)
Nov 19, 2012 998.10 1014 994.21 1013 0 +32.93(+3.36%)
Nov 16, 2012 980.31 988.63 967.11 979.84 0 -2.75(-0.28%)
Nov 15, 2012 982.30 992.52 972.70 982.60 0 -1.82(-0.19%)
Nov 14, 2012 1011 1014 979.54 984.42 0 -22.88(-2.27%)
Nov 13, 2012 1006 1025 1000 1007 0 -9.41(-0.93%)
Nov 12, 2012 1020 1028 1012 1017 0 +1.26(+0.12%)
Nov 09, 2012 1014 1033 1006 1015 0 -6.18(-0.60%)
Nov 08, 2012 1040 1043 1017 1022 0 -13.95(-1.35%)
Nov 07, 2012 1041 1047 1016 1036 0 -18.70(-1.77%)
Nov 06, 2012 1047 1096 1037 1054 0 -23.37(-2.17%)
Nov 05, 2012 1074 1088 1066 1078 0 +2.51(+0.23%)
Nov 02, 2012 1103 1110 1072 1075 0 -20.96(-1.91%)
Nov 01, 2012 1071 1100 1066 1096 0 +32.21(+3.03%)
Oct 31, 2012 1073 1076 1058 1064 0 -0.48(-0.05%)
Oct 26, 2012 1064 1064 1064 0 +0.49(+0.05%)
Oct 25, 2012 1056 1072 1049 1064 0 +16.15(+1.54%)
Oct 24, 2012 1044 1064 1036 1048 0 +2.00(+0.19%)
Oct 23, 2012 1053 1058 1036 1046 0 -34.02(-3.15%)
Oct 19, 2012 1101 1111 1076 1080 0 -22.41(-2.03%)
Oct 18, 2012 1102 1112 1096 1102 0 -0.95(-0.09%)
Oct 17, 2012 1085 1113 1078 1103 0 +24.85(+2.30%)
Oct 16, 2012 1059 1082 1056 1078 0 +22.89(+2.17%)
Oct 15, 2012 1045 1057 1035 1055 0 +7.80(+0.74%)
Oct 12, 2012 1062 1066 1044 1048 0 -15.15(-1.43%)
Oct 11, 2012 1055 1072 1052 1063 0 +12.70(+1.21%)
Oct 10, 2012 1056 1060 1041 1050 0 -8.65(-0.82%)
Oct 09, 2012 1067 1079 1056 1059 0 -3.27(-0.31%)
Oct 08, 2012 1046 1067 1044 1062 0 +2.89(+0.27%)
Oct 06, 2012 1065 1076 1054 1059 0 +0.00(+0.00%)
Oct 05, 2012 1065 1076 1054 1059 0 +0.35(+0.03%)
Oct 04, 2012 1044 1066 1042 1059 0 +23.04(+2.22%)
Oct 03, 2012 1042 1047 1029 1036 0 -1.84(-0.18%)
Oct 02, 2012 1045 1052 1026 1038 0 -4.30(-0.41%)
Oct 01, 2012 1048 1058 1036 1042 0 +6.83(+0.66%)
Sep 28, 2012 1039 1044 1024 1035 0 -6.84(-0.66%)
Sep 27, 2012 1035 1046 1020 1042 0 +14.68(+1.43%)
Sep 26, 2012 1021 1040 998.86 1027 0 +1.05(+0.10%)
Sep 25, 2012 1052 1060 1024 1026 0 -22.46(-2.14%)
Sep 24, 2012 1038 1055 1033 1049 0 +1.83(+0.17%)
Sep 21, 2012 1077 1079 1044 1047 0 -10.40(-0.98%)
Sep 20, 2012 1054 1063 1041 1057 0 -19.33(-1.80%)
Sep 19, 2012 1080 1087 1070 1076 0 -0.55(-0.05%)
Sep 18, 2012 1075 1086 1063 1077 0 -4.73(-0.44%)
Sep 17, 2012 1092 1105 1077 1082 0 -25.20(-2.28%)
Sep 14, 2012 1100 1122 1092 1107 0 +31.89(+2.97%)
Sep 13, 2012 1033 1083 1026 1075 0 +36.85(+3.55%)
Sep 12, 2012 1043 1048 1028 1038 0 +3.70(+0.36%)
Sep 11, 2012 1032 1044 1023 1034 0 +2.53(+0.25%)
Sep 10, 2012 1028 1046 1026 1032 0 +3.25(+0.32%)
Sep 07, 2012 985.05 1034 983.41 1029 0 +63.48(+6.58%)
Sep 06, 2012 947.88 973.45 946.87 965.22 0 +24.13(+2.56%)
Sep 05, 2012 948.61 951.39 935.43 941.09 0 -7.13(-0.75%)
Sep 04, 2012 962.50 963.29 941.98 948.23 0 -12.74(-1.33%)
Aug 31, 2012 960.96 960.96 960.96 0 +22.34(+2.38%)
Aug 30, 2012 947.68 949.65 933.78 938.63 0 -15.52(-1.63%)
Aug 29, 2012 960.31 961.32 945.79 954.15 0 -7.18(-0.75%)
Aug 27, 2012 970.21 972.44 958.37 961.33 0 -10.61(-1.09%)
Aug 24, 2012 976.41 979.38 964.22 971.94 0 -11.03(-1.12%)
Aug 23, 2012 988.16 998.36 977.70 982.97 0 -4.19(-0.42%)
Aug 22, 2012 975.18 989.93 966.63 987.16 0 +5.95(+0.61%)
Aug 21, 2012 973.68 1001 971.98 981.21 0 +21.93(+2.29%)
Aug 20, 2012 953.41 964.07 949.16 959.28 0 -0.43(-0.04%)
Aug 17, 2012 963.14 970.64 957.43 959.71 0 -2.31(-0.24%)
Aug 16, 2012 953.28 965.39 947.24 962.02 0 +10.74(+1.13%)
Aug 15, 2012 951.52 954.12 939.31 951.28 0 -4.88(-0.51%)
Aug 14, 2012 969.55 975.81 953.66 956.16 0 -13.40(-1.38%)
Aug 13, 2012 984.15 990.85 965.70 969.56 0 -17.96(-1.82%)
Aug 11, 2012 976.35 992.28 970.73 987.52 0 +0.00(+0.00%)
Aug 10, 2012 976.35 992.28 970.73 987.52 0 +7.16(+0.73%)
Aug 09, 2012 970.69 988.51 968.99 980.36 0 +9.45(+0.97%)
Aug 08, 2012 960.27 980.11 959.73 970.91 0 +4.80(+0.50%)
Aug 07, 2012 958.35 974.62 955.40 966.11 0 +17.58(+1.85%)
Aug 06, 2012 932.16 963.12 930.96 948.53 0 +17.63(+1.89%)
Aug 03, 2012 924.61 939.02 918.37 930.90 0 +21.18(+2.33%)
Aug 02, 2012 912.48 927.62 900.62 909.72 0 -17.39(-1.88%)
Aug 01, 2012 930.21 933.84 924.09 927.11 0 -4.15(-0.45%)
Jul 31, 2012 935.15 941.03 923.01 931.26 0 -0.67(-0.07%)
Jul 30, 2012 920.09 937.42 920.95 931.93 0 +11.76(+1.28%)
Jul 27, 2012 900.84 928.05 891.09 920.17 0 +26.25(+2.94%)
Jul 26, 2012 892.35 900.84 878.41 893.92 0 +17.74(+2.02%)
Jul 25, 2012 890.81 893.88 867.07 876.18 0 -6.99(-0.79%)
Jul 24, 2012 904.80 909.60 875.81 883.16 0 -19.53(-2.16%)
Jul 23, 2012 903.10 914.22 890.47 902.69 0 -25.67(-2.77%)
Jul 20, 2012 932.73 934.74 915.18 928.36 0 -15.73(-1.67%)
Jul 19, 2012 926.14 950.82 920.83 944.10 0 +26.29(+2.86%)
Jul 18, 2012 908.38 926.80 905.44 917.80 0 +4.20(+0.46%)
Jul 17, 2012 913.20 916.65 898.45 913.61 0 +3.03(+0.33%)
Jul 16, 2012 913.07 915.56 901.08 910.57 0 -7.28(-0.79%)
Jul 14, 2012 903.88 923.30 901.38 917.85 0 +0.00(+0.00%)
Jul 13, 2012 903.88 923.30 901.38 917.85 0 +20.93(+2.33%)
Jul 12, 2012 891.22 906.23 879.50 896.92 0 -4.21(-0.47%)
Jul 11, 2012 907.79 914.15 892.74 901.13 0 -8.51(-0.94%)
Jul 10, 2012 939.85 945.13 900.44 909.64 0 -23.78(-2.55%)
Jul 09, 2012 938.52 942.69 927.25 933.43 0 -10.44(-1.11%)
Jul 06, 2012 942.12 946.42 932.98 943.87 0 -12.29(-1.29%)
Jul 05, 2012 948.72 967.96 945.07 956.16 0 +4.91(+0.52%)
Jul 03, 2012 951.25 951.25 951.25 0 +26.43(+2.86%)
Jul 02, 2012 925.45 933.41 911.85 924.82 0 -0.96(-0.10%)
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%)
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.