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 (%)
Oct 31, 2013 1288 1303 1281 1282 0 -12.52(-0.97%)
Oct 30, 2013 1298 1313 1286 1294 0 -7.74(-0.59%)
Oct 29, 2013 1296 1309 1294 1302 0 -5.03(-0.38%)
Oct 28, 2013 1293 1312 1296 1307 0 -1.87(-0.14%)
Oct 25, 2013 1300 1314 1302 1309 0 -0.15(-0.01%)
Oct 24, 2013 1299 1316 1303 1309 0 +15.59(+1.21%)
Oct 23, 2013 1288 1300 1286 1293 0 -17.27(-1.32%)
Oct 22, 2013 1301 1323 1305 1311 0 +37.85(+2.97%)
Oct 21, 2013 1258 1275 1262 1273 0 +12.97(+1.03%)
Oct 18, 2013 1255 1266 1254 1260 0 +6.64(+0.53%)
Oct 17, 2013 1232 1256 1238 1253 0 +15.78(+1.28%)
Oct 16, 2013 1229 1244 1230 1237 0 +3.48(+0.28%)
Oct 15, 2013 1223 1240 1226 1234 0 +3.35(+0.27%)
Oct 14, 2013 1204 1235 1211 1231 0 +10.64(+0.87%)
Oct 11, 2013 1194 1224 1198 1220 0 +13.49(+1.12%)
Oct 10, 2013 1182 1210 1187 1207 0 +20.46(+1.73%)
Oct 09, 2013 1175 1193 1175 1186 0 +1.91(+0.16%)
Oct 08, 2013 1184 1195 1179 1184 0 -16.44(-1.37%)
Oct 07, 2013 1186 1212 1193 1201 0 -14.83(-1.22%)
Oct 04, 2013 1193 1217 1199 1215 0 +6.31(+0.52%)
Oct 03, 2013 1208 1221 1201 1209 0 -15.98(-1.30%)
Oct 02, 2013 1199 1229 1206 1225 0 +34.44(+2.89%)
Oct 01, 2013 1172 1194 1178 1191 0 -38.88(-3.16%)
Sep 27, 2013 1222 1235 1221 1230 0 -15.12(-1.21%)
Sep 26, 2013 1237 1257 1238 1245 0 +8.00(+0.65%)
Sep 25, 2013 1231 1245 1234 1237 0 +9.15(+0.75%)
Sep 24, 2013 1228 1239 1224 1227 0 -12.06(-0.97%)
Sep 23, 2013 1235 1251 1237 1240 0 +0.12(+0.01%)
Sep 20, 2013 1244 1256 1236 1239 0 -22.82(-1.81%)
Sep 19, 2013 1276 1288 1256 1262 0 -27.81(-2.16%)
Sep 18, 2013 1233 1294 1235 1290 0 +44.97(+3.61%)
Sep 17, 2013 1232 1248 1238 1245 0 +3.94(+0.32%)
Sep 16, 2013 1245 1253 1238 1241 0 +9.84(+0.80%)
Sep 13, 2013 1218 1235 1218 1231 0 -10.58(-0.85%)
Sep 12, 2013 1235 1250 1238 1242 0 -16.88(-1.34%)
Sep 11, 2013 1240 1264 1240 1259 0 +3.77(+0.30%)
Sep 10, 2013 1239 1259 1242 1255 0 +17.63(+1.42%)
Sep 09, 2013 1211 1240 1216 1237 0 +23.90(+1.97%)
Sep 06, 2013 1209 1225 1208 1213 0 +6.36(+0.53%)
Sep 05, 2013 1195 1214 1203 1207 0 -1.94(-0.16%)
Sep 04, 2013 1184 1210 1190 1209 0 -10.09(-0.83%)
Sep 03, 2013 1217 1231 1211 1219 0 +40.94(+3.47%)
Aug 30, 2013 1178 1178 1178 0 +3.82(+0.33%)
Aug 29, 2013 1172 1190 1171 1174 0 -4.55(-0.39%)
Aug 28, 2013 1166 1190 1172 1179 0 +4.34(+0.37%)
Aug 27, 2013 1179 1196 1173 1175 0 -25.56(-2.13%)
Aug 26, 2013 1197 1214 1197 1200 0 -5.56(-0.46%)
Aug 23, 2013 1202 1216 1201 1206 0 +0.34(+0.03%)
Aug 22, 2013 1194 1215 1199 1205 0 +25.65(+2.17%)
Aug 21, 2013 1191 1203 1178 1180 0 -35.44(-2.92%)
Aug 20, 2013 1212 1233 1211 1215 0 -18.26(-1.48%)
Aug 19, 2013 1233 1246 1230 1233 0 -14.83(-1.19%)
Aug 16, 2013 1247 1259 1244 1248 0 -7.91(-0.63%)
Aug 15, 2013 1230 1261 1232 1256 0 +2.27(+0.18%)
Aug 14, 2013 1245 1266 1247 1254 0 +10.14(+0.82%)
Aug 13, 2013 1243 1253 1236 1244 0 -1.04(-0.08%)
Aug 12, 2013 1227 1258 1234 1245 0 -3.04(-0.24%)
Aug 09, 2013 1212 1254 1216 1248 0 +35.57(+2.93%)
Aug 08, 2013 1175 1218 1181 1212 0 +53.23(+4.59%)
Aug 07, 2013 1148 1167 1153 1159 0 -4.47(-0.38%)
Aug 06, 2013 1162 1173 1158 1164 0 -10.66(-0.91%)
Aug 05, 2013 1165 1183 1170 1174 0 +2.98(+0.25%)
Aug 02, 2013 1161 1177 1163 1171 0 -3.07(-0.26%)
Aug 01, 2013 1169 1182 1168 1174 0 +13.57(+1.17%)
Jul 31, 2013 1152 1176 1155 1161 0 -4.54(-0.39%)
Jul 30, 2013 1166 1176 1160 1165 0 -17.01(-1.44%)
Jul 29, 2013 1173 1190 1175 1182 0 -7.53(-0.63%)
Jul 26, 2013 1167 1191 1170 1190 0 +9.81(+0.83%)
Jul 25, 2013 1156 1182 1159 1180 0 +8.48(+0.72%)
Jul 24, 2013 1198 1200 1165 1171 0 -25.09(-2.10%)
Jul 23, 2013 1194 1203 1189 1197 0 +19.77(+1.68%)
Jul 22, 2013 1165 1181 1162 1177 0 +21.52(+1.86%)
Jul 19, 2013 1152 1165 1151 1155 0 -7.43(-0.64%)
Jul 18, 2013 1163 1175 1159 1163 0 +1.21(+0.10%)
Jul 17, 2013 1163 1177 1157 1161 0 +14.72(+1.28%)
Jul 16, 2013 1131 1149 1130 1147 0 +26.97(+2.41%)
Jul 15, 2013 1115 1128 1116 1120 0 +4.38(+0.39%)
Jul 12, 2013 1117 1130 1111 1115 0 -20.90(-1.84%)
Jul 11, 2013 1112 1139 1117 1136 0 +65.19(+6.09%)
Jul 10, 2013 1065 1086 1066 1071 0 -7.35(-0.68%)
Jul 09, 2013 1064 1081 1061 1078 0 +34.35(+3.29%)
Jul 08, 2013 1034 1054 1038 1044 0 +4.92(+0.47%)
Jul 05, 2013 1031 1044 1025 1039 0 -7.75(-0.74%)
Jul 04, 2013 1034 1054 1035 1047 0 +0.00(+0.00%)
Jul 03, 2013 1034 1054 1035 1047 0 -17.43(-1.64%)
Jul 02, 2013 1064 1079 1055 1064 0 -4.06(-0.38%)
Jul 01, 2013 1061 1079 1063 1068 0 +8.89(+0.84%)
Jun 28, 2013 1058 1067 1050 1060 0 -2.65(-0.25%)
Jun 26, 2013 1056 1073 1054 1062 0 -12.46(-1.16%)
Jun 25, 2013 1056 1080 1057 1075 0 +12.90(+1.21%)
Jun 24, 2013 1061 1079 1047 1062 0 -30.83(-2.82%)
Jun 21, 2013 1082 1100 1074 1093 0 +5.53(+0.51%)
Jun 20, 2013 1091 1105 1082 1087 0 -42.80(-3.79%)
Jun 19, 2013 1145 1165 1129 1130 0 -31.86(-2.74%)
Jun 18, 2013 1154 1171 1152 1162 0 -6.22(-0.53%)
Jun 17, 2013 1161 1177 1159 1168 0 +8.70(+0.75%)
Jun 14, 2013 1166 1181 1156 1159 0 -13.71(-1.17%)
Jun 13, 2013 1147 1176 1152 1173 0 +32.19(+2.82%)
Jun 12, 2013 1150 1162 1138 1141 0 -9.00(-0.78%)
Jun 11, 2013 1130 1160 1134 1150 0 -23.36(-1.99%)
Jun 10, 2013 1165 1181 1168 1173 0 -12.10(-1.02%)
Jun 07, 2013 1169 1189 1170 1185 0 -8.97(-0.75%)
Jun 06, 2013 1173 1197 1174 1194 0 +9.15(+0.77%)
Jun 05, 2013 1180 1201 1182 1185 0 -29.09(-2.40%)
Jun 04, 2013 1208 1223 1206 1214 0 -13.76(-1.12%)
Jun 03, 2013 1206 1230 1205 1228 0 +23.46(+1.95%)
May 31, 2013 1226 1236 1204 1204 0 -34.49(-2.78%)
May 30, 2013 1214 1248 1217 1239 0 +18.04(+1.48%)
May 29, 2013 1217 1233 1213 1221 0 -0.01(-0.00%)
May 28, 2013 1217 1230 1214 1221 0 -5.03(-0.41%)
May 27, 2013 1209 1231 1217 1226 0 +0.01(+0.00%)
May 24, 2013 1209 1231 1217 1226 0 -12.11(-0.98%)
May 23, 2013 1220 1245 1216 1238 0 -15.37(-1.23%)
May 22, 2013 1262 1296 1247 1253 0 -12.23(-0.97%)
May 21, 2013 1253 1276 1253 1266 0 +18.76(+1.50%)
May 20, 2013 1223 1249 1228 1247 0 +12.88(+1.04%)
May 17, 2013 1237 1244 1228 1234 0 +11.98(+0.98%)
May 16, 2013 1213 1239 1216 1222 0 -1.33(-0.11%)
May 15, 2013 1219 1235 1215 1223 0 -18.46(-1.49%)
May 13, 2013 1244 1254 1238 1242 0 -16.68(-1.33%)
May 10, 2013 1249 1262 1243 1258 0 -1.61(-0.13%)
May 09, 2013 1268 1281 1254 1260 0 -10.66(-0.84%)
May 08, 2013 1242 1276 1249 1271 0 +30.57(+2.46%)
May 07, 2013 1234 1247 1231 1240 0 +6.44(+0.52%)
May 06, 2013 1217 1238 1220 1234 0 +9.35(+0.76%)
May 03, 2013 1218 1229 1187 1224 0 +36.59(+3.08%)
May 02, 2013 1168 1194 1170 1188 0 -1.01(-0.08%)
May 01, 2013 1189 1202 1184 1189 0 -21.05(-1.74%)
Apr 30, 2013 1184 1211 1181 1210 0 -3.20(-0.26%)
Apr 29, 2013 1195 1216 1200 1213 0 +19.70(+1.65%)
Apr 26, 2013 1201 1202 1188 1193 0 -36.07(-2.93%)
Apr 25, 2013 1196 1252 1224 1229 0 +8.45(+0.69%)
Apr 24, 2013 1169 1224 1205 1221 0 +31.95(+2.69%)
Apr 23, 2013 1154 1197 1177 1189 0 -0.99(-0.08%)
Apr 22, 2013 1150 1193 1167 1190 0 +2.37(+0.20%)
Apr 19, 2013 1159 1198 1175 1188 0 +2.76(+0.23%)
Apr 18, 2013 1145 1195 1169 1185 0 +2.01(+0.17%)
Apr 17, 2013 1164 1202 1170 1183 0 -49.00(-3.98%)
Apr 16, 2013 1196 1236 1218 1232 0 +32.20(+2.68%)
Apr 15, 2013 1199 1236 1196 1200 0 -75.66(-5.93%)
Apr 12, 2013 1250 1290 1264 1275 0 -20.13(-1.55%)
Apr 11, 2013 1262 1304 1290 1295 0 -9.98(-0.76%)
Apr 10, 2013 1273 1314 1300 1305 0 -5.40(-0.41%)
Apr 09, 2013 1241 1318 1277 1311 0 +49.63(+3.94%)
Apr 08, 2013 1210 1263 1243 1261 0 +5.55(+0.44%)
Apr 05, 2013 1198 1258 1229 1256 0 +4.57(+0.37%)
Apr 04, 2013 1210 1258 1240 1251 0 +8.86(+0.71%)
Apr 03, 2013 1224 1263 1237 1242 0 -26.21(-2.07%)
Apr 02, 2013 1246 1284 1265 1268 0 +3.57(+0.28%)
Apr 01, 2013 1238 1279 1259 1265 0 -10.44(-0.82%)
Mar 28, 2013 1275 1275 1275 0 -21.06(-1.62%)
Mar 27, 2013 1245 1299 1276 1296 0 +2.70(+0.21%)
Mar 26, 2013 1251 1297 1283 1294 0 +8.07(+0.63%)
Mar 25, 2013 1255 1296 1276 1286 0 -10.93(-0.84%)
Mar 22, 2013 1262 1303 1292 1297 0 +0.57(+0.04%)
Mar 21, 2013 1260 1309 1294 1296 0 -7.36(-0.56%)
Mar 20, 2013 1263 1308 1292 1303 0 +0.09(+0.01%)
Mar 19, 2013 1282 1323 1291 1303 0 -38.05(-2.84%)
Mar 18, 2013 1301 1355 1336 1341 0 -15.11(-1.11%)
Mar 15, 2013 1324 1368 1350 1356 0 +3.30(+0.24%)
Mar 14, 2013 1317 1362 1345 1353 0 -3.37(-0.25%)
Mar 13, 2013 1328 1368 1350 1356 0 -13.94(-1.02%)
Mar 12, 2013 1336 1384 1366 1370 0 -3.65(-0.27%)
Mar 11, 2013 1330 1379 1360 1374 0 +10.75(+0.79%)
Mar 08, 2013 1329 1370 1355 1363 0 -3.67(-0.27%)
Mar 07, 2013 1331 1377 1362 1367 0 +2.87(+0.21%)
Mar 06, 2013 1323 1367 1349 1364 0 -0.46(-0.03%)
Mar 05, 2013 1339 1381 1362 1365 0 +15.58(+1.15%)
Mar 04, 2013 1317 1356 1333 1349 0 -8.27(-0.61%)
Mar 01, 2013 1321 1370 1348 1357 0 -20.04(-1.46%)
Feb 28, 2013 1381 1391 1375 1377 0 -14.24(-1.02%)
Feb 27, 2013 1326 1396 1361 1392 0 +16.70(+1.21%)
Feb 26, 2013 1339 1384 1361 1375 0 -23.57(-1.69%)
Feb 22, 2013 1363 1403 1384 1398 0 +9.80(+0.71%)
Feb 21, 2013 1360 1402 1378 1389 0 -36.96(-2.59%)
Feb 20, 2013 1413 1454 1422 1426 0 -54.45(-3.68%)
Feb 15, 2013 1480 1480 1480 0 -9.49(-0.64%)
Feb 14, 2013 1438 1493 1472 1490 0 +26.67(+1.82%)
Feb 13, 2013 1426 1476 1457 1463 0 +16.37(+1.13%)
Feb 12, 2013 1398 1455 1432 1446 0 -1.69(-0.12%)
Feb 11, 2013 1412 1452 1439 1448 0 -7.53(-0.52%)
Feb 08, 2013 1423 1465 1450 1456 0 +6.72(+0.46%)
Feb 07, 2013 1426 1465 1442 1449 0 -14.97(-1.02%)
Feb 06, 2013 1417 1469 1452 1464 0 +2.30(+0.16%)
Feb 04, 2013 1434 1476 1456 1462 0 -29.29(-1.96%)
Feb 01, 2013 1453 1497 1480 1491 0 +17.24(+1.17%)
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%)
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.