Copper Sector (CIX: MSECTOR131)
981.66   -14.56 (-1.46%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 612.89 648.78 598.43 628.48 0 -2.15(-0.34%)
Feb 26, 2009 632.49 666.82 623.55 630.63 0 +12.86(+2.08%)
Feb 25, 2009 616.06 632.68 594.94 617.77 0 +8.87(+1.46%)
Feb 24, 2009 584.25 615.33 570.92 608.89 0 +28.98(+5.00%)
Feb 23, 2009 636.54 638.75 575.69 579.92 0 -41.51(-6.68%)
Feb 20, 2009 605.52 630.42 592.55 621.43 0 -3.50(-0.56%)
Feb 19, 2009 645.51 653.60 617.72 624.93 0 -4.98(-0.79%)
Feb 18, 2009 622.86 639.22 600.54 629.91 0 +15.08(+2.45%)
Feb 17, 2009 649.73 651.86 609.74 614.83 0 -64.48(-9.49%)
Feb 16, 2009 674.91 697.21 665.34 679.31 0 +0.00(+0.00%)
Feb 13, 2009 674.91 697.21 665.34 679.31 0 +6.12(+0.91%)
Feb 12, 2009 643.88 680.19 629.89 673.19 0 +22.89(+3.52%)
Feb 11, 2009 651.11 669.67 633.06 650.30 0 +5.92(+0.92%)
Feb 10, 2009 689.40 707.05 634.46 644.38 0 -44.67(-6.48%)
Feb 09, 2009 708.05 727.32 677.12 689.04 0 -5.02(-0.72%)
Feb 06, 2009 666.97 703.72 663.88 694.06 0 +44.48(+6.85%)
Feb 05, 2009 641.02 670.64 624.38 649.58 0 +4.30(+0.67%)
Feb 04, 2009 640.06 666.87 631.53 645.28 0 +32.71(+5.34%)
Feb 03, 2009 603.00 622.30 594.66 612.57 0 +21.13(+3.57%)
Feb 02, 2009 583.06 609.76 579.59 591.45 0 -10.79(-1.79%)
Jan 30, 2009 646.99 648.80 593.97 602.24 0 -31.03(-4.90%)
Jan 29, 2009 646.77 653.76 626.71 633.27 0 -33.01(-4.95%)
Jan 28, 2009 646.06 675.91 635.68 666.29 0 +35.79(+5.68%)
Jan 27, 2009 631.41 644.32 613.35 630.49 0 +10.94(+1.77%)
Jan 26, 2009 601.11 653.83 590.59 619.56 0 +28.16(+4.76%)
Jan 23, 2009 571.44 613.65 553.83 591.40 0 +2.93(+0.50%)
Jan 22, 2009 588.59 601.36 561.16 588.47 0 -26.65(-4.33%)
Jan 21, 2009 595.62 618.11 573.28 615.11 0 +32.10(+5.51%)
Jan 20, 2009 622.56 629.82 580.74 583.01 0 -49.18(-7.78%)
Jan 19, 2009 642.85 651.61 599.40 632.20 0 +0.00(+0.00%)
Jan 16, 2009 642.85 651.61 599.40 632.20 0 +22.22(+3.64%)
Jan 15, 2009 593.40 619.08 568.26 609.98 0 +13.49(+2.26%)
Jan 14, 2009 619.30 626.07 574.49 596.49 0 -43.28(-6.76%)
Jan 13, 2009 633.98 653.48 617.69 639.76 0 -3.22(-0.50%)
Jan 12, 2009 687.50 689.90 633.75 642.99 0 -65.38(-9.23%)
Jan 09, 2009 726.63 740.60 696.96 708.36 0 -19.53(-2.68%)
Jan 08, 2009 709.40 739.20 696.74 727.89 0 +9.04(+1.26%)
Jan 07, 2009 750.48 759.84 711.91 718.85 0 -57.74(-7.44%)
Jan 06, 2009 759.26 798.71 744.69 776.59 0 +49.53(+6.81%)
Jan 05, 2009 703.41 753.94 687.54 727.06 0 +20.56(+2.91%)
Jan 02, 2009 653.81 716.51 645.68 706.50 0 +63.13(+9.81%)
Jan 01, 2009 618.15 652.13 612.54 643.37 0 +0.00(+0.00%)
Dec 31, 2008 618.15 652.13 612.54 643.37 0 +17.75(+2.84%)
Dec 30, 2008 612.98 629.31 598.95 625.61 0 +14.43(+2.36%)
Dec 29, 2008 607.76 618.73 595.58 611.19 0 +10.83(+1.80%)
Dec 26, 2008 584.51 605.26 579.29 600.35 0 +14.17(+2.42%)
Dec 25, 2008 581.81 595.05 571.79 586.18 0 +0.00(+0.00%)
Dec 24, 2008 581.81 595.05 571.79 586.18 0 -1.15(-0.20%)
Dec 23, 2008 579.21 602.87 570.86 587.33 0 +6.64(+1.14%)
Dec 22, 2008 626.00 629.69 561.75 580.69 0 -38.33(-6.19%)
Dec 19, 2008 614.88 629.62 595.32 619.02 0 +9.65(+1.58%)
Dec 18, 2008 680.60 686.05 596.49 609.37 0 -64.97(-9.63%)
Dec 17, 2008 645.41 692.66 634.16 674.34 0 +19.64(+3.00%)
Dec 16, 2008 620.08 661.01 607.26 654.70 0 +45.54(+7.48%)
Dec 15, 2008 632.05 640.19 592.57 609.16 0 -0.13(-0.02%)
Dec 12, 2008 569.13 620.37 557.47 609.29 0 +2.67(+0.44%)
Dec 11, 2008 620.53 660.33 591.87 606.62 0 -10.52(-1.70%)
Dec 10, 2008 600.92 629.06 577.53 617.13 0 +53.62(+9.52%)
Dec 09, 2008 547.90 594.75 540.67 563.51 0 -3.55(-0.63%)
Dec 08, 2008 530.95 579.43 524.65 567.06 0 +78.88(+16.16%)
Dec 05, 2008 480.85 494.40 444.31 488.19 0 -5.40(-1.09%)
Dec 04, 2008 496.10 518.39 484.24 493.59 0 -10.97(-2.17%)
Dec 03, 2008 481.49 514.49 460.31 504.55 0 -30.39(-5.68%)
Dec 02, 2008 520.96 546.21 510.12 534.94 0 +21.99(+4.29%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here