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 29, 2010 1679 1694 1671 1683 0 -5.68(-0.34%)
Oct 28, 2010 1683 1697 1663 1689 0 +41.91(+2.54%)
Oct 27, 2010 1639 1651 1617 1647 0 -40.39(-2.39%)
Oct 25, 2010 1686 1704 1679 1688 0 +44.47(+2.71%)
Oct 23, 2010 1648 1654 1632 1643 0 +3.67(+0.22%)
Oct 22, 2010 1648 1655 1632 1639 0 -6.00(-0.36%)
Oct 21, 2010 1665 1680 1626 1645 0 -9.63(-0.58%)
Oct 20, 2010 1624 1665 1620 1655 0 +55.02(+3.44%)
Oct 19, 2010 1614 1627 1590 1600 0 -67.02(-4.02%)
Oct 18, 2010 1649 1675 1638 1667 0 -9.64(-0.57%)
Oct 15, 2010 1692 1698 1654 1677 0 -4.41(-0.26%)
Oct 14, 2010 1687 1699 1667 1681 0 +7.69(+0.46%)
Oct 13, 2010 1666 1686 1661 1673 0 +43.77(+2.69%)
Oct 12, 2010 1620 1634 1600 1630 0 -8.22(-0.50%)
Oct 11, 2010 1642 1652 1628 1638 0 -5.96(-0.36%)
Oct 08, 2010 1643 1649 1612 1644 0 +39.07(+2.43%)
Oct 07, 2010 1636 1640 1587 1605 0 -11.65(-0.72%)
Oct 06, 2010 1604 1628 1599 1616 0 +34.49(+2.18%)
Oct 05, 2010 1561 1588 1553 1582 0 +42.69(+2.77%)
Oct 04, 2010 1557 1564 1528 1539 0 -27.15(-1.73%)
Oct 01, 2010 1566 1572 1548 1566 0 +32.17(+2.10%)
Sep 30, 2010 1550 1564 1520 1534 0 -11.29(-0.73%)
Sep 29, 2010 1528 1557 1532 1545 0 -5.90(-0.38%)
Sep 28, 2010 1519 1556 1508 1551 0 +21.97(+1.44%)
Sep 27, 2010 1530 1544 1524 1529 0 -3.19(-0.21%)
Sep 24, 2010 1516 1538 1518 1533 0 +43.08(+2.89%)
Sep 23, 2010 1472 1510 1475 1489 0 -10.75(-0.72%)
Sep 22, 2010 1494 1521 1491 1500 0 +19.05(+1.29%)
Sep 21, 2010 1475 1495 1462 1481 0 -6.81(-0.46%)
Sep 20, 2010 1462 1494 1462 1488 0 +25.91(+1.77%)
Sep 17, 2010 1452 1479 1454 1462 0 -13.02(-0.88%)
Sep 15, 2010 1460 1479 1459 1475 0 -1.10(-0.07%)
Sep 14, 2010 1454 1489 1456 1476 0 +8.39(+0.57%)
Sep 13, 2010 1442 1474 1448 1468 0 +43.97(+3.09%)
Sep 10, 2010 1410 1434 1415 1424 0 +1.80(+0.13%)
Sep 09, 2010 1435 1446 1412 1422 0 +11.16(+0.79%)
Sep 08, 2010 1395 1427 1402 1411 0 +3.65(+0.26%)
Sep 07, 2010 1400 1416 1392 1407 0 -26.97(-1.88%)
Sep 03, 2010 1434 1434 1434 0 +17.66(+1.25%)
Sep 02, 2010 1397 1418 1396 1417 0 +7.74(+0.55%)
Sep 01, 2010 1370 1414 1376 1409 0 +69.88(+5.22%)
Aug 31, 2010 1328 1356 1322 1339 0 +4.44(+0.33%)
Aug 30, 2010 1345 1362 1333 1334 0 +11.04(+0.83%)
Aug 27, 2010 1326 1355 1301 1323 0 -9.77(-0.73%)
Aug 26, 2010 1326 1352 1311 1333 0 +12.77(+0.97%)
Aug 25, 2010 1295 1326 1288 1320 0 +0.73(+0.06%)
Aug 24, 2010 1321 1341 1309 1320 0 -34.02(-2.51%)
Aug 23, 2010 1373 1389 1352 1354 0 -9.94(-0.73%)
Aug 20, 2010 1343 1367 1343 1364 0 -2.52(-0.18%)
Aug 19, 2010 1381 1401 1355 1366 0 -22.18(-1.60%)
Aug 18, 2010 1402 1406 1380 1388 0 -30.03(-2.12%)
Aug 17, 2010 1409 1433 1405 1418 0 -18.70(-1.30%)
Aug 16, 2010 1415 1450 1418 1437 0 +13.11(+0.92%)
Aug 13, 2010 1415 1443 1420 1424 0 +2.41(+0.17%)
Aug 12, 2010 1388 1432 1394 1422 0 +1.47(+0.10%)
Aug 11, 2010 1425 1439 1411 1420 0 -56.58(-3.83%)
Aug 10, 2010 1468 1490 1461 1477 0 -44.62(-2.93%)
Aug 09, 2010 1518 1533 1510 1521 0 +3.40(+0.22%)
Aug 06, 2010 1509 1533 1495 1518 0 +8.94(+0.59%)
Aug 05, 2010 1501 1519 1496 1509 0 -1.79(-0.12%)
Aug 04, 2010 1492 1517 1486 1511 0 +4.53(+0.30%)
Aug 03, 2010 1499 1518 1492 1506 0 -9.42(-0.62%)
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.