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

Copper Sector (CIX: MSECTOR131 )

341.08 +31.01 (+10.00%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 16, 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 29, 2009 1096 1114 1080 1111 0 +41.49(+3.88%)
May 28, 2009 1048 1079 1031 1069 0 +42.00(+4.09%)
May 27, 2009 1040 1076 1023 1027 0 +1.17(+0.11%)
May 26, 2009 981.56 1032 969.25 1026 0 +31.80(+3.20%)
May 25, 2009 1013 1031 984.37 994.47 0 +0.00(+0.00%)
May 22, 2009 1013 1031 984.37 994.47 0 +1.77(+0.18%)
May 21, 2009 1009 1016 976.58 992.70 0 -37.52(-3.64%)
May 20, 2009 1019 1066 1020 1030 0 +17.00(+1.68%)
May 19, 2009 1009 1039 996.15 1013 0 +10.33(+1.03%)
May 18, 2009 956.22 1018 950.89 1003 0 +87.46(+9.55%)
May 15, 2009 932.63 954.25 902.28 915.43 0 -15.22(-1.63%)
May 14, 2009 914.79 945.51 899.92 930.65 0 +5.91(+0.64%)
May 13, 2009 948.41 962.14 915.57 924.73 0 -58.96(-5.99%)
May 12, 2009 1018 1026 958.64 983.69 0 -14.79(-1.48%)
May 11, 2009 994.95 1008 968.04 998.48 0 -34.93(-3.38%)
May 08, 2009 1011 1041 996.38 1033 0 +51.42(+5.24%)
May 07, 2009 1052 1063 971.82 981.99 0 -48.70(-4.72%)
May 06, 2009 1031 1055 1015 1031 0 +27.72(+2.76%)
May 05, 2009 990.27 1021 957.31 1003 0 +9.74(+0.98%)
May 04, 2009 971.41 995.67 965.22 993.23 0 +81.35(+8.92%)
May 01, 2009 893.73 934.84 882.91 911.89 0 +22.73(+2.56%)
Apr 30, 2009 889.95 912.70 873.80 889.16 0 +21.57(+2.49%)
Apr 29, 2009 831.90 878.92 824.98 867.59 0 +58.41(+7.22%)
Apr 28, 2009 820.42 830.85 804.17 809.18 0 -36.38(-4.30%)
Apr 27, 2009 841.62 865.59 826.94 845.56 0 -26.58(-3.05%)
Apr 24, 2009 854.25 884.18 847.67 872.15 0 +34.06(+4.06%)
Apr 23, 2009 858.86 867.10 816.99 838.09 0 -10.99(-1.29%)
Apr 22, 2009 859.47 893.47 833.07 849.08 0 -23.54(-2.70%)
Apr 21, 2009 835.56 882.21 830.50 872.62 0 +13.60(+1.58%)
Apr 20, 2009 899.21 909.45 850.99 859.02 0 -80.66(-8.58%)
Apr 17, 2009 944.52 952.35 923.65 939.68 0 -13.58(-1.42%)
Apr 16, 2009 961.87 970.73 920.85 953.26 0 -4.92(-0.51%)
Apr 15, 2009 957.58 969.30 931.29 958.17 0 +3.99(+0.42%)
Apr 14, 2009 976.02 1003 951.66 954.18 0 -17.16(-1.77%)
Apr 13, 2009 951.73 981.32 924.45 971.34 0 +44.27(+4.77%)
Apr 10, 2009 906.79 936.56 889.67 927.08 0 +0.00(+0.00%)
Apr 09, 2009 906.79 936.56 889.67 927.08 0 +71.54(+8.36%)
Apr 08, 2009 857.81 873.13 832.71 855.54 0 +4.24(+0.50%)
Apr 07, 2009 848.38 874.21 842.27 851.30 0 -18.24(-2.10%)
Apr 06, 2009 858.58 872.07 838.17 869.54 0 -12.04(-1.37%)
Apr 03, 2009 866.49 903.02 858.99 881.58 0 +13.99(+1.61%)
Apr 02, 2009 873.67 907.66 857.86 867.60 0 +33.86(+4.06%)
Apr 01, 2009 788.14 840.14 776.10 833.73 0 +25.57(+3.16%)
Mar 31, 2009 816.28 829.76 784.47 808.16 0 +7.88(+0.98%)
Mar 30, 2009 824.44 828.45 776.78 800.29 0 -66.38(-7.66%)
Mar 27, 2009 862.88 882.33 843.89 866.67 0 -15.47(-1.75%)
Mar 26, 2009 863.56 887.71 855.34 882.15 0 +43.93(+5.24%)
Mar 25, 2009 841.99 868.93 810.01 838.22 0 +7.81(+0.94%)
Mar 24, 2009 828.36 852.64 809.09 830.41 0 -21.20(-2.49%)
Mar 23, 2009 838.43 854.59 832.69 851.61 0 +58.88(+7.43%)
Mar 20, 2009 832.09 842.81 783.03 792.74 0 -33.75(-4.08%)
Mar 19, 2009 813.01 856.23 806.85 826.49 0 +51.53(+6.65%)
Mar 18, 2009 742.41 778.99 705.77 774.96 0 +27.32(+3.65%)
Mar 17, 2009 729.86 749.66 709.18 747.63 0 +1.81(+0.24%)
Mar 16, 2009 753.75 774.51 737.00 745.82 0 +2.50(+0.34%)
Mar 13, 2009 749.47 757.71 727.79 743.33 0 +9.60(+1.31%)
Mar 12, 2009 699.78 737.93 695.10 733.72 0 +25.72(+3.63%)
Mar 11, 2009 703.64 722.13 683.54 708.00 0 +10.33(+1.48%)
Mar 10, 2009 674.99 706.36 667.94 697.67 0 +50.60(+7.82%)
Mar 09, 2009 657.44 684.19 639.98 647.07 0 -27.98(-4.15%)
Mar 06, 2009 669.25 691.28 650.46 675.06 0 +26.21(+4.04%)
Mar 05, 2009 646.35 667.81 633.14 648.85 0 -22.96(-3.42%)
Mar 04, 2009 649.19 686.03 641.51 671.81 0 +64.45(+10.61%)
Mar 03, 2009 587.36 624.51 578.00 607.35 0 +38.15(+6.70%)
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.