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, 2018 834.02 849.78 832.17 842.73 0 +17.30(+2.10%)
Oct 30, 2018 812.48 826.53 808.58 825.43 0 +14.75(+1.82%)
Oct 29, 2018 836.00 837.37 802.07 810.67 0 -7.80(-0.95%)
Oct 26, 2018 802.18 823.97 799.98 818.48 0 +9.65(+1.19%)
Oct 24, 2018 837.76 841.71 808.51 808.82 0 -39.18(-4.62%)
Oct 23, 2018 843.36 853.11 828.33 848.00 0 -19.68(-2.27%)
Oct 22, 2018 859.34 871.40 854.23 867.69 0 +9.23(+1.07%)
Oct 19, 2018 857.04 866.46 853.22 858.46 0 +3.00(+0.35%)
Oct 18, 2018 866.43 872.48 853.94 855.46 0 -25.16(-2.86%)
Oct 17, 2018 887.38 889.42 872.24 880.62 0 -13.51(-1.51%)
Oct 16, 2018 888.03 895.33 885.88 894.13 0 +8.67(+0.98%)
Oct 15, 2018 882.38 892.23 879.01 885.46 0 +6.24(+0.71%)
Oct 12, 2018 890.96 892.09 869.83 879.22 0 +1.72(+0.20%)
Oct 11, 2018 872.56 887.61 865.36 877.51 0 +1.33(+0.15%)
Oct 10, 2018 896.61 897.72 875.50 876.18 0 -30.85(-3.40%)
Oct 09, 2018 900.42 915.27 893.67 907.03 0 +3.25(+0.36%)
Oct 08, 2018 895.91 906.99 890.51 903.78 0 -3.30(-0.36%)
Oct 05, 2018 911.85 914.69 897.52 907.08 0 -15.21(-1.65%)
Oct 04, 2018 935.81 938.24 918.10 922.28 0 -1.55(-0.17%)
Oct 03, 2018 931.96 935.28 921.34 923.84 0 -7.13(-0.77%)
Oct 02, 2018 928.69 938.02 925.89 930.97 0 +0.54(+0.06%)
Oct 01, 2018 922.95 935.45 915.94 930.42 0 +9.72(+1.06%)
Sep 28, 2018 913.64 926.30 912.35 920.71 0 +5.11(+0.56%)
Sep 27, 2018 916.54 921.97 910.95 915.60 0 +0.08(+0.01%)
Sep 26, 2018 915.50 924.88 912.02 915.52 0 -12.24(-1.32%)
Sep 25, 2018 928.97 933.51 925.62 927.76 0 +14.39(+1.58%)
Sep 24, 2018 920.32 924.81 910.57 913.37 0 -2.72(-0.30%)
Sep 21, 2018 913.59 919.92 909.84 916.09 0 +17.53(+1.95%)
Sep 20, 2018 899.10 901.71 893.39 898.56 0 +18.28(+2.08%)
Sep 19, 2018 874.41 886.17 872.84 880.28 0 +20.46(+2.38%)
Sep 18, 2018 854.62 862.06 851.54 859.82 0 +19.62(+2.33%)
Sep 17, 2018 845.99 851.50 838.58 840.20 0 -2.98(-0.35%)
Sep 14, 2018 846.44 850.06 839.20 843.18 0 +4.94(+0.59%)
Sep 13, 2018 840.94 843.31 830.83 838.24 0 +6.48(+0.78%)
Sep 12, 2018 820.82 833.94 819.02 831.76 0 +12.66(+1.55%)
Sep 11, 2018 803.91 820.02 801.27 819.11 0 -442.49(-35.07%)
Sep 10, 2018 1262 1262 1262 1262 0 +436.19(+52.85%)
Sep 07, 2018 824.74 829.40 817.42 825.41 0 -12.22(-1.46%)
Sep 06, 2018 846.85 849.98 829.83 837.63 0 -30.76(-3.54%)
Sep 05, 2018 873.18 877.58 864.22 868.39 0 -6.21(-0.71%)
Sep 04, 2018 872.86 876.61 866.79 874.60 0 -14.61(-1.64%)
Aug 31, 2018 889.21 889.21 889.21 889.21 0 -11.52(-1.28%)
Aug 30, 2018 909.13 910.68 896.82 900.73 0 -20.46(-2.22%)
Aug 29, 2018 914.92 923.43 911.61 921.18 0 +8.38(+0.92%)
Aug 28, 2018 922.77 927.73 911.84 912.80 0 +5.85(+0.64%)
Aug 27, 2018 897.75 910.66 896.63 906.95 0 +13.28(+1.49%)
Aug 24, 2018 888.39 898.92 885.88 893.68 0 +22.02(+2.53%)
Aug 23, 2018 880.20 882.72 870.74 871.65 0 -17.00(-1.91%)
Aug 22, 2018 884.51 891.18 881.31 888.66 0 +16.42(+1.88%)
Aug 21, 2018 881.18 882.57 868.45 872.24 0 -13.75(-1.55%)
Aug 20, 2018 890.25 892.26 882.67 885.99 0 +6.43(+0.73%)
Aug 17, 2018 864.81 882.43 862.27 879.56 0 +11.02(+1.27%)
Aug 16, 2018 872.94 878.49 866.66 868.54 0 +5.44(+0.63%)
Aug 15, 2018 876.15 877.43 851.31 863.10 0 -47.14(-5.18%)
Aug 14, 2018 908.49 915.75 903.66 910.24 0 +11.88(+1.32%)
Aug 13, 2018 909.20 912.52 895.96 898.36 0 -10.39(-1.14%)
Aug 10, 2018 902.58 912.15 901.17 908.75 0 -17.10(-1.85%)
Aug 09, 2018 930.07 932.98 923.51 925.85 0 -3.67(-0.39%)
Aug 08, 2018 935.39 936.66 921.60 929.52 0 -3.33(-0.36%)
Aug 07, 2018 946.02 949.12 931.12 932.86 0 +15.40(+1.68%)
Aug 06, 2018 918.55 922.33 913.49 917.45 0 -11.38(-1.23%)
Aug 03, 2018 921.68 932.78 918.58 928.83 0 +8.83(+0.96%)
Aug 02, 2018 911.73 921.31 908.03 920.00 0 -21.70(-2.30%)
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.