Copper Sector (CIX: MSECTOR131)
635.23   +18.20 (+2.95%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 626.07 646.64 616.41 635.23 0 +18.20(+2.95%)
Apr 28, 2016 627.76 647.87 613.56 617.02 0 -4.83(-0.78%)
Apr 27, 2016 601.79 623.38 597.73 621.85 0 +22.50(+3.75%)
Apr 26, 2016 585.93 601.67 570.94 599.36 0 +14.43(+2.47%)
Apr 25, 2016 582.25 595.24 573.20 584.92 0 -8.45(-1.42%)
Apr 22, 2016 592.61 603.98 583.49 593.37 0 +7.71(+1.32%)
Apr 21, 2016 612.02 615.28 583.33 585.66 0 -14.17(-2.36%)
Apr 20, 2016 595.16 608.71 587.89 599.83 0 +4.53(+0.76%)
Apr 19, 2016 574.97 597.39 574.15 595.30 0 +26.18(+4.60%)
Apr 18, 2016 551.10 570.82 542.13 569.13 0 +7.42(+1.32%)
Apr 15, 2016 547.89 563.06 540.96 561.71 0 +7.41(+1.34%)
Apr 14, 2016 558.23 563.34 547.92 554.30 0 -3.17(-0.57%)
Apr 13, 2016 556.40 568.91 554.55 557.47 0 +13.25(+2.43%)
Apr 12, 2016 529.23 548.02 523.53 544.23 0 +22.75(+4.36%)
Apr 11, 2016 517.40 532.87 515.61 521.47 0 +12.66(+2.49%)
Apr 08, 2016 508.52 518.58 499.69 508.81 0 +10.88(+2.19%)
Apr 07, 2016 516.68 523.90 494.90 497.93 0 -27.34(-5.20%)
Apr 06, 2016 523.85 529.02 512.95 525.27 0 +3.28(+0.63%)
Apr 05, 2016 516.45 529.47 514.23 521.99 0 +0.80(+0.15%)
Apr 04, 2016 539.19 544.10 520.50 521.19 0 -18.17(-3.37%)
Apr 01, 2016 529.63 541.81 524.10 539.35 0 -8.76(-1.60%)
Mar 31, 2016 549.93 557.88 543.96 548.12 0 -5.53(-1.00%)
Mar 30, 2016 558.35 568.56 543.65 553.64 0 +1.85(+0.34%)
Mar 29, 2016 532.12 554.69 525.65 551.79 0 +7.58(+1.39%)
Mar 28, 2016 548.78 555.39 532.17 544.21 0 -2.17(-0.40%)
Mar 24, 2016 546.38 546.38 546.38 546.38 0 +12.13(+2.27%)
Mar 23, 2016 554.47 557.85 533.42 534.25 0 -32.58(-5.75%)
Mar 22, 2016 555.40 573.10 552.86 566.84 0 +4.78(+0.85%)
Mar 21, 2016 560.04 570.07 550.52 562.06 0 -0.41(-0.07%)
Mar 18, 2016 568.13 584.32 554.58 562.46 0 -2.35(-0.42%)
Mar 17, 2016 550.74 570.37 542.81 564.81 0 +21.43(+3.94%)
Mar 16, 2016 511.64 544.93 508.78 543.38 0 +28.86(+5.61%)
Mar 15, 2016 516.40 520.57 505.64 514.52 0 -15.00(-2.83%)
Mar 14, 2016 518.72 535.59 514.24 529.52 0 +6.36(+1.22%)
Mar 11, 2016 521.66 529.55 511.70 523.16 0 +7.86(+1.53%)
Mar 10, 2016 503.07 519.24 496.36 515.30 0 +8.01(+1.58%)
Mar 09, 2016 502.48 510.61 487.93 507.29 0 +10.99(+2.21%)
Mar 08, 2016 515.75 518.61 491.54 496.30 0 -33.54(-6.33%)
Mar 07, 2016 529.28 541.39 521.89 529.84 0 +2.81(+0.53%)
Mar 04, 2016 515.77 538.28 512.68 527.02 0 +19.92(+3.93%)
Mar 03, 2016 494.06 509.91 487.71 507.10 0 +7.96(+1.60%)
Mar 02, 2016 470.64 500.50 469.23 499.14 0 +32.31(+6.92%)
Mar 01, 2016 463.86 469.78 449.15 466.82 0 +12.88(+2.84%)
Feb 29, 2016 462.41 466.69 449.78 453.94 0 -5.37(-1.17%)
Feb 26, 2016 469.49 471.46 455.66 459.31 0 +6.98(+1.54%)
Feb 25, 2016 449.16 456.32 437.66 452.33 0 +0.53(+0.12%)
Feb 24, 2016 439.23 453.57 430.03 451.79 0 -0.11(-0.02%)
Feb 23, 2016 462.74 466.07 448.54 451.90 0 -19.51(-4.14%)
Feb 22, 2016 463.08 473.17 444.59 471.42 0 +31.89(+7.26%)
Feb 19, 2016 443.81 448.55 433.06 439.53 0 -9.24(-2.06%)
Feb 18, 2016 467.33 468.01 436.55 448.77 0 -16.26(-3.50%)
Feb 17, 2016 459.52 481.09 448.42 465.03 0 +1.40(+0.30%)
Feb 16, 2016 455.28 471.91 451.38 463.63 0 +14.42(+3.21%)
Feb 12, 2016 449.21 449.21 449.21 449.21 0 +32.12(+7.70%)
Feb 11, 2016 411.70 435.41 400.94 417.09 0 -6.90(-1.63%)
Feb 10, 2016 425.15 432.15 418.40 423.99 0 -4.39(-1.02%)
Feb 09, 2016 429.59 438.11 418.20 428.37 0 -13.06(-2.96%)
Feb 08, 2016 448.35 460.98 433.60 441.43 0 -12.41(-2.73%)
Feb 05, 2016 450.48 466.90 444.89 453.85 0 -6.75(-1.47%)
Feb 04, 2016 437.07 470.38 433.62 460.60 0 +32.87(+7.68%)
Feb 03, 2016 413.22 430.02 399.71 427.73 0 +21.40(+5.27%)
Feb 02, 2016 415.18 420.35 402.70 406.33 0 -22.46(-5.24%)
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