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 (%)
Aug 30, 2013 804.94 804.94 804.94 0 -1.22(-0.15%)
Aug 29, 2013 805.52 814.96 801.25 806.16 0 +3.30(+0.41%)
Aug 28, 2013 803.88 814.77 800.72 802.86 0 -2.13(-0.26%)
Aug 27, 2013 819.93 826.00 801.30 804.99 0 -21.01(-2.54%)
Aug 26, 2013 835.10 838.95 823.47 826.00 0 -6.37(-0.77%)
Aug 23, 2013 830.21 839.88 823.78 832.37 0 +6.30(+0.76%)
Aug 22, 2013 816.74 831.78 815.29 826.07 0 +23.40(+2.92%)
Aug 21, 2013 815.47 817.05 799.36 802.67 0 -18.76(-2.28%)
Aug 20, 2013 814.25 826.36 810.56 821.42 0 +10.36(+1.28%)
Aug 19, 2013 823.04 826.57 809.10 811.06 0 -15.82(-1.91%)
Aug 16, 2013 839.82 845.07 824.21 826.88 0 -15.75(-1.87%)
Aug 15, 2013 827.92 847.72 823.80 842.63 0 +4.94(+0.59%)
Aug 14, 2013 824.58 843.09 822.27 837.69 0 +6.92(+0.83%)
Aug 13, 2013 854.55 856.50 827.04 830.77 0 -22.03(-2.58%)
Aug 12, 2013 842.70 856.05 839.95 852.81 0 +12.03(+1.43%)
Aug 09, 2013 821.44 849.07 817.97 840.77 0 +24.73(+3.03%)
Aug 08, 2013 791.52 823.74 790.97 816.04 0 +39.75(+5.12%)
Aug 07, 2013 772.87 787.77 767.62 776.30 0 +1.71(+0.22%)
Aug 06, 2013 779.98 782.42 772.00 774.59 0 -4.90(-0.63%)
Aug 05, 2013 783.59 787.22 773.88 779.49 0 -3.87(-0.49%)
Aug 02, 2013 778.46 787.61 773.80 783.36 0 +3.54(+0.45%)
Aug 01, 2013 779.33 784.03 773.42 779.82 0 +14.17(+1.85%)
Jul 31, 2013 774.27 779.83 759.79 765.64 0 -6.88(-0.89%)
Jul 30, 2013 788.05 789.63 767.86 772.52 0 -16.11(-2.04%)
Jul 29, 2013 795.82 798.53 786.28 788.62 0 -11.30(-1.41%)
Jul 26, 2013 789.40 803.06 782.92 799.93 0 +0.25(+0.03%)
Jul 25, 2013 796.43 808.73 792.52 799.67 0 -1.55(-0.19%)
Jul 24, 2013 829.66 830.97 796.92 801.22 0 -29.48(-3.55%)
Jul 23, 2013 822.67 834.69 816.43 830.70 0 +16.93(+2.08%)
Jul 22, 2013 805.03 818.13 799.83 813.77 0 +16.87(+2.12%)
Jul 19, 2013 798.01 803.26 787.77 796.91 0 -2.33(-0.29%)
Jul 18, 2013 794.42 804.72 790.04 799.24 0 +7.59(+0.96%)
Jul 17, 2013 801.23 805.65 789.05 791.65 0 -5.39(-0.68%)
Jul 16, 2013 797.71 801.18 791.30 797.04 0 +3.23(+0.41%)
Jul 15, 2013 785.76 795.68 781.61 793.81 0 +6.96(+0.88%)
Jul 12, 2013 794.99 796.92 779.00 786.85 0 -10.73(-1.34%)
Jul 11, 2013 796.26 804.70 789.12 797.57 0 +25.67(+3.33%)
Jul 10, 2013 775.52 781.51 767.53 771.90 0 +1.57(+0.20%)
Jul 09, 2013 773.68 776.91 763.80 770.33 0 +4.94(+0.65%)
Jul 08, 2013 769.40 772.82 759.05 765.39 0 -2.10(-0.27%)
Jul 05, 2013 775.93 777.16 756.74 767.49 0 -9.31(-1.20%)
Jul 03, 2013 776.80 776.80 776.80 0 -1.61(-0.21%)
Jul 02, 2013 791.31 793.05 770.45 778.41 0 -12.95(-1.64%)
Jul 01, 2013 799.86 804.51 784.48 791.36 0 +10.60(+1.36%)
Jun 28, 2013 770.35 785.20 765.14 780.76 0 +23.80(+3.14%)
Jun 26, 2013 765.42 767.25 749.83 756.96 0 -8.15(-1.06%)
Jun 25, 2013 766.17 772.34 757.82 765.10 0 +7.95(+1.05%)
Jun 24, 2013 775.52 778.24 743.87 757.15 0 -31.79(-4.03%)
Jun 21, 2013 793.35 798.85 776.42 788.94 0 +4.67(+0.59%)
Jun 20, 2013 797.77 801.79 777.07 784.27 0 -31.50(-3.86%)
Jun 19, 2013 828.28 838.27 815.43 815.77 0 -13.80(-1.66%)
Jun 18, 2013 831.04 834.54 824.86 829.57 0 -2.69(-0.32%)
Jun 17, 2013 834.00 840.08 827.04 832.26 0 +2.18(+0.26%)
Jun 14, 2013 843.26 849.29 825.89 830.08 0 -8.36(-1.00%)
Jun 13, 2013 823.37 840.86 817.82 838.44 0 +13.80(+1.67%)
Jun 12, 2013 836.72 841.91 823.18 824.63 0 -16.21(-1.93%)
Jun 11, 2013 851.02 857.10 837.78 840.85 0 -25.87(-2.98%)
Jun 10, 2013 867.48 874.34 856.62 866.72 0 -5.49(-0.63%)
Jun 07, 2013 877.89 880.23 860.51 872.21 0 -3.98(-0.45%)
Jun 06, 2013 863.89 877.57 857.50 876.19 0 +14.52(+1.68%)
Jun 05, 2013 875.96 878.19 857.94 861.68 0 -16.74(-1.91%)
Jun 04, 2013 884.89 888.87 869.99 878.42 0 -10.29(-1.16%)
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.