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 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%)
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.