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

Industrial Metals & Minerals Sector (CIX: MSECTOR133 )

1,261.60 UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2013 1439 1482 1467 1474 0 +17.70(+1.22%)
Jan 30, 2013 1430 1476 1452 1456 0 -9.70(-0.66%)
Jan 29, 2013 1416 1471 1451 1466 0 +23.89(+1.66%)
Jan 28, 2013 1411 1450 1436 1442 0 -7.24(-0.50%)
Jan 25, 2013 1415 1455 1439 1449 0 -5.58(-0.38%)
Jan 24, 2013 1423 1473 1450 1455 0 -3.07(-0.21%)
Jan 23, 2013 1431 1471 1453 1458 0 +341.08(+30.55%)
Jan 22, 2013 964.68 1122 1095 1117 0 -321.97(-22.38%)
Jan 21, 2013 1401 1446 1424 1439 0 +0.00(+0.00%)
Jan 18, 2013 1401 1446 1424 1439 0 -0.94(-0.07%)
Jan 17, 2013 1398 1444 1428 1440 0 +4.15(+0.29%)
Jan 16, 2013 1392 1441 1425 1435 0 -8.94(-0.62%)
Jan 15, 2013 1434 1447 1432 1444 0 -1.45(-0.10%)
Jan 14, 2013 1410 1452 1438 1446 0 +1.48(+0.10%)
Jan 12, 2013 1414 1454 1436 1444 0 +0.00(+0.00%)
Jan 11, 2013 1414 1454 1436 1444 0 -37.13(-2.51%)
Jan 10, 2013 1451 1492 1471 1481 0 -2.27(-0.15%)
Jan 09, 2013 1450 1493 1476 1484 0 +6.51(+0.44%)
Jan 08, 2013 1453 1485 1471 1477 0 -23.12(-1.54%)
Jan 07, 2013 1486 1504 1484 1500 0 +1.21(+0.08%)
Jan 04, 2013 1487 1502 1484 1499 0 +3.52(+0.24%)
Jan 03, 2013 1495 1510 1486 1496 0 -19.65(-1.30%)
Jan 02, 2013 1488 1518 1497 1515 0 +32.39(+2.18%)
Dec 31, 2012 1483 1483 1483 0 +31.20(+2.15%)
Dec 28, 2012 1457 1464 1448 1452 0 -9.67(-0.66%)
Dec 27, 2012 1443 1473 1448 1461 0 +5.47(+0.38%)
Dec 26, 2012 1430 1469 1453 1456 0 +5.17(+0.36%)
Dec 24, 2012 1451 1451 1451 0 -8.82(-0.60%)
Dec 21, 2012 1424 1465 1446 1459 0 -17.09(-1.16%)
Dec 20, 2012 1451 1481 1467 1477 0 +8.40(+0.57%)
Dec 19, 2012 1457 1489 1465 1468 0 -8.12(-0.55%)
Dec 18, 2012 1444 1480 1463 1476 0 +18.92(+1.30%)
Dec 17, 2012 1422 1464 1445 1457 0 +17.15(+1.19%)
Dec 14, 2012 1400 1448 1426 1440 0 +18.49(+1.30%)
Dec 13, 2012 1396 1435 1413 1422 0 -1.18(-0.08%)
Dec 12, 2012 1396 1436 1417 1423 0 +4.34(+0.31%)
Dec 11, 2012 1383 1425 1409 1419 0 +20.09(+1.44%)
Dec 10, 2012 1357 1403 1382 1398 0 +15.55(+1.12%)
Dec 07, 2012 1383 1389 1372 1383 0 +3.29(+0.24%)
Dec 06, 2012 1351 1385 1372 1380 0 +6.57(+0.48%)
Dec 05, 2012 1338 1385 1360 1373 0 +24.28(+1.80%)
Dec 04, 2012 1320 1356 1340 1349 0 -5.34(-0.39%)
Nov 30, 2012 1327 1364 1349 1354 0 -1.38(-0.10%)
Nov 29, 2012 1326 1363 1346 1356 0 +17.15(+1.28%)
Nov 28, 2012 1289 1340 1311 1338 0 +10.81(+0.81%)
Nov 27, 2012 1309 1347 1325 1328 0 -13.59(-1.01%)
Nov 26, 2012 1306 1344 1327 1341 0 +2.15(+0.16%)
Nov 24, 2012 1299 1341 1324 1339 0 +0.00(+0.00%)
Nov 23, 2012 1299 1341 1324 1339 0 +25.57(+1.95%)
Nov 22, 2012 1285 1319 1307 1313 0 +0.00(+0.00%)
Nov 21, 2012 1285 1319 1307 1313 0 -4.85(-0.37%)
Nov 20, 2012 1291 1328 1307 1318 0 -7.63(-0.58%)
Nov 19, 2012 1286 1329 1311 1326 0 +30.71(+2.37%)
Nov 16, 2012 1255 1299 1270 1295 0 +5.90(+0.46%)
Nov 15, 2012 1268 1303 1282 1289 0 -8.44(-0.65%)
Nov 14, 2012 1297 1327 1295 1298 0 -26.80(-2.02%)
Nov 13, 2012 1296 1341 1319 1325 0 -16.33(-1.22%)
Nov 12, 2012 1343 1346 1334 1341 0 +1.59(+0.12%)
Nov 09, 2012 1332 1356 1330 1339 0 -3.38(-0.25%)
Nov 08, 2012 1321 1365 1337 1343 0 -11.42(-0.84%)
Nov 07, 2012 1333 1368 1342 1354 0 -33.51(-2.42%)
Nov 06, 2012 1345 1395 1373 1388 0 +17.47(+1.28%)
Nov 05, 2012 1338 1377 1361 1370 0 +3.87(+0.28%)
Nov 02, 2012 1361 1396 1363 1366 0 -16.38(-1.18%)
Nov 01, 2012 1332 1385 1359 1383 0 +24.35(+1.79%)
Oct 31, 2012 1340 1375 1353 1358 0 +6.25(+0.46%)
Oct 30, 2012 0.0155 1352 1352 1352 0 +0.01(+0.00%)
Oct 29, 2012 1352 1352 1352 1352 0 +0.00(+0.00%)
Oct 26, 2012 1328 1367 1344 1352 0 -17.73(-1.29%)
Oct 25, 2012 1343 1379 1359 1370 0 +16.87(+1.25%)
Oct 24, 2012 1333 1372 1349 1353 0 +4.05(+0.30%)
Oct 23, 2012 1319 1355 1339 1349 0 -21.70(-1.58%)
Oct 19, 2012 1394 1396 1367 1371 0 -19.65(-1.41%)
Oct 18, 2012 1378 1405 1380 1390 0 +10.17(+0.74%)
Oct 17, 2012 1330 1386 1353 1380 0 +42.15(+3.15%)
Oct 16, 2012 1300 1343 1327 1338 0 +11.52(+0.87%)
Oct 15, 2012 1290 1331 1309 1326 0 +4.06(+0.31%)
Oct 12, 2012 1298 1339 1316 1322 0 -7.46(-0.56%)
Oct 11, 2012 1299 1341 1321 1330 0 +17.18(+1.31%)
Oct 10, 2012 1289 1324 1304 1313 0 -1.29(-0.10%)
Oct 09, 2012 1284 1331 1306 1314 0 +1.85(+0.14%)
Oct 08, 2012 1266 1318 1294 1312 0 +0.41(+0.03%)
Oct 06, 2012 1324 1334 1305 1312 0 +0.00(+0.00%)
Oct 05, 2012 1296 1334 1305 1312 0 -2.72(-0.21%)
Oct 04, 2012 1271 1324 1299 1314 0 +10.31(+0.79%)
Oct 03, 2012 1291 1325 1298 1304 0 -14.78(-1.12%)
Oct 02, 2012 1337 1341 1311 1319 0 -8.09(-0.61%)
Oct 01, 2012 1329 1348 1323 1327 0 +10.81(+0.82%)
Sep 28, 2012 1290 1324 1305 1316 0 -9.32(-0.70%)
Sep 27, 2012 1282 1331 1308 1325 0 +24.03(+1.85%)
Sep 26, 2012 1271 1313 1285 1301 0 -6.99(-0.53%)
Sep 25, 2012 1304 1344 1306 1308 0 -23.89(-1.79%)
Sep 24, 2012 1297 1340 1325 1332 0 -13.07(-0.97%)
Sep 21, 2012 1328 1363 1344 1345 0 -7.31(-0.54%)
Sep 20, 2012 1311 1356 1335 1353 0 -21.83(-1.59%)
Sep 19, 2012 1344 1382 1366 1374 0 -0.79(-0.06%)
Sep 18, 2012 1337 1382 1361 1375 0 -6.46(-0.47%)
Sep 17, 2012 1367 1403 1375 1382 0 -21.31(-1.52%)
Sep 14, 2012 1366 1417 1394 1403 0 +41.63(+3.06%)
Sep 13, 2012 1290 1369 1313 1361 0 +39.69(+3.00%)
Sep 12, 2012 1299 1335 1309 1322 0 +2.97(+0.23%)
Sep 11, 2012 1268 1325 1297 1319 0 +24.51(+1.89%)
Sep 10, 2012 1276 1318 1292 1294 0 -11.75(-0.90%)
Sep 07, 2012 1288 1312 1287 1306 0 +54.51(+4.36%)
Sep 06, 2012 1202 1258 1231 1251 0 +35.30(+2.90%)
Sep 05, 2012 1184 1222 1203 1216 0 -23.54(-1.90%)
Sep 04, 2012 1217 1251 1232 1240 0 -18.75(-1.49%)
Aug 31, 2012 1258 1258 1258 0 +13.06(+1.05%)
Aug 30, 2012 1228 1261 1241 1245 0 -43.82(-3.40%)
Aug 29, 2012 1265 1299 1284 1289 0 -11.62(-0.89%)
Aug 27, 2012 1281 1316 1298 1301 0 -11.64(-0.89%)
Aug 24, 2012 1273 1322 1299 1312 0 -8.44(-0.64%)
Aug 23, 2012 1307 1342 1318 1321 0 -13.13(-0.98%)
Aug 22, 2012 1290 1338 1314 1334 0 +3.36(+0.25%)
Aug 21, 2012 1309 1355 1324 1331 0 +6.86(+0.52%)
Aug 20, 2012 1287 1327 1309 1324 0 +2.19(+0.17%)
Aug 17, 2012 1289 1328 1312 1322 0 -5.44(-0.41%)
Aug 16, 2012 1286 1332 1307 1327 0 +22.23(+1.70%)
Aug 15, 2012 1272 1310 1296 1305 0 -12.28(-0.93%)
Aug 14, 2012 1293 1331 1313 1317 0 -2.85(-0.22%)
Aug 13, 2012 1322 1335 1314 1320 0 -14.66(-1.10%)
Aug 11, 2012 1318 1338 1315 1335 0 +0.00(+0.00%)
Aug 10, 2012 1318 1338 1315 1335 0 +9.27(+0.70%)
Aug 09, 2012 1310 1331 1311 1325 0 +15.32(+1.17%)
Aug 08, 2012 1304 1319 1302 1310 0 +21.85(+1.70%)
Aug 07, 2012 1285 1300 1283 1288 0 +9.97(+0.78%)
Aug 06, 2012 1264 1290 1265 1278 0 +12.10(+0.96%)
Aug 03, 2012 1254 1276 1252 1266 0 +41.10(+3.36%)
Aug 02, 2012 1225 1247 1213 1225 0 -13.70(-1.11%)
Aug 01, 2012 1252 1262 1235 1239 0 -4.04(-0.33%)
Jul 31, 2012 1251 1262 1240 1243 0 -13.07(-1.04%)
Jul 30, 2012 1247 1263 1243 1256 0 -0.01(-0.00%)
Jul 27, 2012 1223 1263 1216 1256 0 +41.24(+3.40%)
Jul 26, 2012 1213 1223 1203 1215 0 +31.25(+2.64%)
Jul 25, 2012 1192 1201 1171 1183 0 +5.08(+0.43%)
Jul 24, 2012 1195 1202 1166 1178 0 -14.58(-1.22%)
Jul 23, 2012 1170 1197 1165 1193 0 -24.01(-1.97%)
Jul 20, 2012 1223 1232 1211 1217 0 -24.58(-1.98%)
Jul 19, 2012 1226 1250 1226 1241 0 +29.35(+2.42%)
Jul 18, 2012 1190 1220 1190 1212 0 +3.71(+0.31%)
Jul 17, 2012 1201 1212 1185 1208 0 +11.35(+0.95%)
Jul 16, 2012 1195 1204 1186 1197 0 -8.56(-0.71%)
Jul 14, 2012 1181 1211 1182 1206 0 +0.00(+0.00%)
Jul 13, 2012 1181 1211 1182 1206 0 +27.39(+2.32%)
Jul 12, 2012 1174 1187 1154 1178 0 -24.80(-2.06%)
Jul 11, 2012 1201 1213 1192 1203 0 +6.00(+0.50%)
Jul 10, 2012 1228 1238 1189 1197 0 -25.73(-2.10%)
Jul 09, 2012 1222 1233 1213 1223 0 -14.50(-1.17%)
Jul 06, 2012 1238 1246 1226 1237 0 -24.72(-1.96%)
Jul 05, 2012 1259 1274 1245 1262 0 -8.93(-0.70%)
Jul 03, 2012 1271 1271 1271 0 +26.49(+2.13%)
Jul 02, 2012 1237 1249 1226 1244 0 +6.95(+0.56%)
Jun 30, 2012 1232 1244 1221 1237 0 -0.79(-0.06%)
Jun 29, 2012 1232 1244 1221 1238 0 +58.34(+4.94%)
Jun 28, 2012 1163 1183 1157 1180 0 +0.83(+0.07%)
Jun 27, 2012 1162 1185 1159 1179 0 +8.21(+0.70%)
Jun 26, 2012 1169 1180 1155 1171 0 +9.13(+0.79%)
Jun 25, 2012 1169 1175 1155 1162 0 -40.39(-3.36%)
Jun 22, 2012 1202 1211 1189 1202 0 +2.29(+0.19%)
Jun 21, 2012 1254 1255 1198 1200 0 -67.32(-5.31%)
Jun 20, 2012 1277 1286 1255 1267 0 -3.37(-0.27%)
Jun 19, 2012 1263 1281 1255 1270 0 +23.59(+1.89%)
Jun 18, 2012 1228 1254 1224 1247 0 +8.14(+0.66%)
Jun 15, 2012 1218 1241 1216 1239 0 +32.79(+2.72%)
Jun 14, 2012 1186 1213 1182 1206 0 +5.57(+0.46%)
Jun 13, 2012 1195 1220 1191 1200 0 -11.94(-0.98%)
Jun 12, 2012 1203 1216 1189 1212 0 +32.51(+2.76%)
Jun 11, 2012 1214 1220 1178 1180 0 -20.76(-1.73%)
Jun 08, 2012 1184 1205 1174 1201 0 -23.93(-1.95%)
Jun 07, 2012 1243 1257 1222 1224 0 +19.36(+1.61%)
Jun 06, 2012 1185 1212 1185 1205 0 +40.82(+3.51%)
Jun 05, 2012 1149 1169 1146 1164 0 +9.89(+0.86%)
Jun 04, 2012 1149 1160 1133 1154 0 -0.88(-0.08%)
Jun 02, 2012 1136 1166 1137 1155 0 +0.00(+0.00%)
Jun 01, 2012 1136 1166 1137 1155 0 -10.10(-0.87%)
May 31, 2012 1173 1177 1143 1165 0 -7.28(-0.62%)
May 30, 2012 1183 1186 1169 1173 0 -45.68(-3.75%)
May 29, 2012 1210 1230 1202 1218 0 +40.19(+3.41%)
May 25, 2012 1178 1178 1178 0 -15.86(-1.33%)
May 24, 2012 1193 1207 1178 1194 0 -7.16(-0.60%)
May 23, 2012 1177 1204 1158 1201 0 -0.72(-0.06%)
May 22, 2012 1221 1235 1192 1202 0 -18.05(-1.48%)
May 21, 2012 1192 1222 1187 1220 0 +38.59(+3.27%)
May 18, 2012 1199 1208 1176 1181 0 -17.35(-1.45%)
May 17, 2012 1212 1222 1195 1199 0 -19.33(-1.59%)
May 16, 2012 1234 1259 1215 1218 0 -23.11(-1.86%)
May 15, 2012 1268 1283 1236 1241 0 -37.90(-2.96%)
May 14, 2012 1281 1296 1275 1279 0 -31.15(-2.38%)
May 11, 2012 1303 1333 1303 1310 0 -26.06(-1.95%)
May 10, 2012 1341 1355 1328 1336 0 +9.98(+0.75%)
May 09, 2012 1304 1339 1297 1326 0 -12.63(-0.94%)
May 08, 2012 1341 1346 1311 1339 0 -25.42(-1.86%)
May 07, 2012 1356 1374 1351 1364 0 -6.91(-0.50%)
May 04, 2012 1383 1391 1362 1371 0 -37.21(-2.64%)
May 03, 2012 1426 1437 1403 1408 0 -30.17(-2.10%)
May 02, 2012 1440 1446 1424 1439 0 -8.44(-0.58%)
May 01, 2012 1426 1462 1426 1447 0 +20.53(+1.44%)
Apr 30, 2012 1420 1431 1410 1427 0 +2.11(+0.15%)
Apr 27, 2012 1426 1433 1415 1424 0 +14.66(+1.04%)
Apr 26, 2012 1393 1415 1392 1410 0 +3.29(+0.23%)
Apr 25, 2012 1399 1410 1388 1406 0 +25.50(+1.85%)
Apr 24, 2012 1365 1394 1364 1381 0 +4.92(+0.36%)
Apr 23, 2012 1370 1382 1356 1376 0 -33.13(-2.35%)
Apr 20, 2012 1419 1428 1405 1409 0 +8.04(+0.57%)
Apr 19, 2012 1407 1422 1389 1401 0 +3.34(+0.24%)
Apr 18, 2012 1397 1411 1389 1398 0 +19.07(+1.38%)
Apr 17, 2012 1367 1391 1361 1379 0 +20.90(+1.54%)
Apr 16, 2012 1364 1375 1345 1358 0 +2.98(+0.22%)
Apr 13, 2012 1377 1383 1350 1355 0 -27.36(-1.98%)
Apr 12, 2012 1347 1387 1349 1382 0 +51.83(+3.90%)
Apr 11, 2012 1340 1350 1326 1330 0 +10.81(+0.82%)
Apr 10, 2012 1328 1343 1307 1320 0 -19.69(-1.47%)
Apr 09, 2012 1325 1348 1323 1339 0 -8.07(-0.60%)
Apr 05, 2012 1344 1379 1343 1347 0 -0.56(-0.04%)
Apr 04, 2012 1347 1367 1337 1348 0 -34.52(-2.50%)
Apr 03, 2012 1406 1412 1369 1382 0 -35.55(-2.51%)
Apr 02, 2012 1390 1431 1387 1418 0 +27.83(+2.00%)
Mar 30, 2012 1395 1400 1376 1390 0 +17.39(+1.27%)
Mar 29, 2012 1349 1377 1341 1373 0 +9.04(+0.66%)
Mar 28, 2012 1381 1384 1348 1364 0 -22.89(-1.65%)
Mar 27, 2012 1404 1412 1385 1387 0 -18.43(-1.31%)
Mar 26, 2012 1401 1412 1389 1405 0 +19.61(+1.42%)
Mar 23, 2012 1368 1394 1361 1385 0 +15.19(+1.11%)
Mar 22, 2012 1374 1381 1360 1370 0 -33.63(-2.40%)
Mar 21, 2012 1408 1416 1394 1404 0 -16.51(-1.16%)
Mar 20, 2012 1425 1428 1409 1420 0 -45.29(-3.09%)
Mar 19, 2012 1457 1479 1453 1466 0 +13.60(+0.94%)
Mar 16, 2012 1452 1464 1443 1452 0 +12.77(+0.89%)
Mar 15, 2012 1431 1445 1421 1439 0 +19.69(+1.39%)
Mar 14, 2012 1451 1455 1410 1420 0 -41.76(-2.86%)
Mar 13, 2012 1442 1464 1438 1461 0 +36.29(+2.55%)
Mar 12, 2012 1432 1442 1421 1425 0 -13.17(-0.92%)
Mar 09, 2012 1432 1452 1423 1438 0 +5.19(+0.36%)
Mar 08, 2012 1432 1440 1420 1433 0 +24.26(+1.72%)
Mar 07, 2012 1406 1415 1394 1409 0 +18.41(+1.32%)
Mar 06, 2012 1396 1401 1377 1390 0 -44.46(-3.10%)
Mar 05, 2012 1460 1461 1426 1435 0 -38.18(-2.59%)
Mar 02, 2012 1494 1497 1463 1473 0 -27.57(-1.84%)
Mar 01, 2012 1500 1514 1491 1501 0 +9.95(+0.67%)
Feb 29, 2012 1531 1539 1483 1491 0 -39.47(-2.58%)
Feb 28, 2012 1525 1539 1517 1530 0 +13.83(+0.91%)
Feb 27, 2012 1501 1524 1493 1516 0 +2.80(+0.19%)
Feb 24, 2012 1511 1526 1505 1513 0 +4.90(+0.32%)
Feb 23, 2012 1507 1517 1493 1509 0 +1.33(+0.09%)
Feb 22, 2012 1503 1519 1496 1507 0 -1.76(-0.12%)
Feb 21, 2012 1508 1526 1498 1509 0 +26.37(+1.78%)
Feb 17, 2012 1483 1483 1483 0 -14.72(-0.98%)
Feb 16, 2012 1466 1499 1459 1497 0 +19.14(+1.29%)
Feb 15, 2012 1498 1503 1468 1478 0 -7.57(-0.51%)
Feb 14, 2012 1494 1498 1467 1486 0 -27.44(-1.81%)
Feb 13, 2012 1523 1525 1502 1513 0 +19.12(+1.28%)
Feb 10, 2012 1495 1504 1480 1494 0 -48.85(-3.17%)
Feb 09, 2012 1553 1558 1526 1543 0 -12.17(-0.78%)
Feb 08, 2012 1569 1582 1541 1555 0 -25.63(-1.62%)
Feb 07, 2012 1580 1590 1555 1581 0 -8.58(-0.54%)
Feb 06, 2012 1588 1596 1576 1589 0 -7.68(-0.48%)
Feb 03, 2012 1584 1601 1577 1597 0 +24.82(+1.58%)
Feb 02, 2012 1573 1589 1556 1572 0 +15.29(+0.98%)
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.