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 30, 2015 872.61 892.67 865.58 880.85 0 +11.24(+1.29%)
Jan 29, 2015 873.23 874.49 855.73 869.61 0 +5.10(+0.59%)
Jan 28, 2015 877.99 880.96 862.33 864.51 0 -11.94(-1.36%)
Jan 27, 2015 871.11 881.34 864.72 876.45 0 -2.31(-0.26%)
Jan 26, 2015 863.32 882.87 857.33 878.76 0 +12.17(+1.40%)
Jan 23, 2015 878.15 880.46 863.96 866.60 0 -29.58(-3.30%)
Jan 22, 2015 896.41 901.27 887.50 896.17 0 +12.55(+1.42%)
Jan 21, 2015 874.75 886.75 872.91 883.62 0 +20.28(+2.35%)
Jan 20, 2015 864.52 870.22 856.38 863.34 0 -6.00(-0.69%)
Jan 16, 2015 857.71 872.50 854.22 869.34 0 +26.24(+3.11%)
Jan 15, 2015 843.14 851.75 840.49 843.10 0 +14.28(+1.72%)
Jan 14, 2015 812.58 830.97 803.82 828.83 0 -24.37(-2.86%)
Jan 13, 2015 853.20 853.20 853.20 853.20 0 -10.36(-1.20%)
Jan 12, 2015 865.64 869.48 852.26 863.56 0 -17.87(-2.03%)
Jan 09, 2015 884.38 887.96 875.71 881.42 0 -0.62(-0.07%)
Jan 08, 2015 874.31 887.16 869.26 882.04 0 +16.89(+1.95%)
Jan 07, 2015 863.01 871.23 854.97 865.15 0 +7.67(+0.89%)
Jan 06, 2015 854.80 871.40 849.75 857.48 0 -6.10(-0.71%)
Jan 05, 2015 869.94 873.57 852.64 863.58 0 -35.63(-3.96%)
Jan 02, 2015 896.80 903.21 889.04 899.21 0 +0.34(+0.04%)
Dec 31, 2014 898.86 898.86 898.86 898.86 0 -7.87(-0.87%)
Dec 30, 2014 906.91 917.62 905.04 906.73 0 -6.31(-0.69%)
Dec 29, 2014 914.19 923.05 909.60 913.05 0 +8.17(+0.90%)
Dec 26, 2014 899.93 913.99 896.92 904.88 0 +10.30(+1.15%)
Dec 24, 2014 894.57 894.57 894.57 894.57 0 -4.84(-0.54%)
Dec 23, 2014 890.67 907.46 887.35 899.41 0 +3.00(+0.33%)
Dec 22, 2014 910.39 912.68 891.26 896.41 0 -18.65(-2.04%)
Dec 19, 2014 890.82 918.38 886.23 915.06 0 +29.32(+3.31%)
Dec 18, 2014 884.39 890.43 869.10 885.75 0 +10.06(+1.15%)
Dec 17, 2014 856.98 888.34 852.21 875.68 0 +22.97(+2.69%)
Dec 16, 2014 852.71 881.20 852.57 852.71 0 +9.73(+1.15%)
Dec 15, 2014 858.31 864.71 839.72 842.98 0 -23.75(-2.74%)
Dec 12, 2014 877.54 884.86 865.00 866.73 0 -22.50(-2.53%)
Dec 11, 2014 888.66 903.92 884.09 889.22 0 -13.56(-1.50%)
Dec 10, 2014 916.65 918.03 898.16 902.78 0 -23.52(-2.54%)
Dec 09, 2014 909.51 938.71 907.20 926.30 0 -4.23(-0.45%)
Dec 08, 2014 943.27 946.26 927.59 930.53 0 -26.93(-2.81%)
Dec 05, 2014 960.25 965.46 950.32 957.47 0 -17.11(-1.76%)
Dec 04, 2014 975.74 983.08 969.18 974.57 0 -11.89(-1.21%)
Dec 03, 2014 978.53 996.67 973.00 986.46 0 +12.23(+1.26%)
Dec 02, 2014 985.74 992.14 970.14 974.23 0 -3.31(-0.34%)
Dec 01, 2014 978.21 985.70 960.93 977.54 0 -7.39(-0.75%)
Nov 28, 2014 1002 1005 982.04 984.93 0 -69.08(-6.55%)
Nov 26, 2014 1054 1054 1054 1054 0 +4.48(+0.43%)
Nov 25, 2014 1049 1058 1042 1050 0 -12.63(-1.19%)
Nov 24, 2014 1078 1080 1058 1062 0 -24.44(-2.25%)
Nov 21, 2014 1089 1101 1079 1087 0 +40.74(+3.90%)
Nov 20, 2014 1029 1049 1028 1046 0 -9.08(-0.86%)
Nov 19, 2014 1068 1071 1049 1055 0 -26.88(-2.48%)
Nov 18, 2014 1087 1091 1075 1082 0 -9.55(-0.88%)
Nov 17, 2014 1093 1098 1081 1091 0 -2.12(-0.19%)
Nov 14, 2014 1066 1095 1065 1093 0 +14.14(+1.31%)
Nov 13, 2014 1084 1093 1074 1079 0 -11.77(-1.08%)
Nov 12, 2014 1091 1100 1082 1091 0 -9.16(-0.83%)
Nov 11, 2014 1092 1103 1088 1100 0 -2.67(-0.24%)
Nov 10, 2014 1123 1126 1099 1103 0 -10.41(-0.94%)
Nov 07, 2014 1100 1120 1097 1113 0 +38.14(+3.55%)
Nov 06, 2014 1080 1084 1071 1075 0 -1.34(-0.12%)
Nov 05, 2014 1076 1086 1065 1077 0 -2.95(-0.27%)
Nov 04, 2014 1084 1086 1071 1080 0 -1.13(-0.10%)
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.