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, 2014 1079 1092 1072 1089 0 +9.38(+0.87%)
Oct 30, 2014 1071 1087 1065 1080 0 -20.15(-1.83%)
Oct 28, 2014 1090 1102 1086 1100 0 +19.78(+1.83%)
Oct 27, 2014 1076 1091 1074 1080 0 -10.12(-0.93%)
Oct 24, 2014 1085 1094 1083 1090 0 -0.27(-0.02%)
Oct 23, 2014 1092 1099 1086 1091 0 -24.20(-2.17%)
Oct 21, 2014 1113 1122 1105 1115 0 +13.94(+1.27%)
Oct 20, 2014 1094 1104 1091 1101 0 -0.32(-0.03%)
Oct 17, 2014 1101 1110 1093 1101 0 +9.09(+0.83%)
Oct 16, 2014 1063 1105 1061 1092 0 +1.53(+0.14%)
Oct 15, 2014 1077 1095 1063 1091 0 +2.17(+0.20%)
Oct 14, 2014 1085 1103 1080 1088 0 +19.21(+1.80%)
Oct 13, 2014 1075 1092 1068 1069 0 +20.22(+1.93%)
Oct 10, 2014 1056 1068 1047 1049 0 -27.27(-2.53%)
Oct 09, 2014 1105 1107 1073 1076 0 -28.88(-2.61%)
Oct 08, 2014 1084 1108 1070 1105 0 +24.29(+2.25%)
Oct 07, 2014 1098 1101 1078 1081 0 -19.81(-1.80%)
Oct 06, 2014 1103 1120 1086 1101 0 +18.76(+1.73%)
Oct 03, 2014 1092 1094 1074 1082 0 -31.57(-2.84%)
Oct 02, 2014 1114 1118 1093 1114 0 +1.97(+0.18%)
Oct 01, 2014 1119 1125 1106 1112 0 -14.15(-1.26%)
Sep 30, 2014 1126 1136 1118 1126 0 -4.42(-0.39%)
Sep 29, 2014 1127 1138 1124 1130 0 -13.55(-1.18%)
Sep 26, 2014 1143 1150 1137 1144 0 -1.83(-0.16%)
Sep 25, 2014 1165 1165 1140 1146 0 -54.83(-4.57%)
Sep 19, 2014 1216 1219 1196 1200 0 -18.50(-1.52%)
Sep 18, 2014 1220 1227 1214 1219 0 +1.38(+0.11%)
Sep 17, 2014 1234 1237 1215 1217 0 -24.91(-2.01%)
Sep 16, 2014 1218 1251 1217 1242 0 +16.40(+1.34%)
Sep 15, 2014 1232 1234 1221 1226 0 -9.84(-0.80%)
Sep 12, 2014 1236 1242 1230 1236 0 -1.06(-0.09%)
Sep 11, 2014 1230 1239 1228 1237 0 +29.22(+2.42%)
Sep 10, 2014 1207 1210 1195 1208 0 -0.81(-0.07%)
Sep 09, 2014 1211 1213 1201 1208 0 -2.46(-0.20%)
Sep 08, 2014 1220 1223 1207 1211 0 -20.02(-1.63%)
Sep 05, 2014 1224 1234 1220 1231 0 -0.02(-0.00%)
Sep 04, 2014 1243 1245 1227 1231 0 -5.70(-0.46%)
Sep 03, 2014 1244 1248 1234 1237 0 -18.16(-1.45%)
Sep 02, 2014 1264 1266 1250 1255 0 -5.19(-0.41%)
Aug 29, 2014 1260 1260 1260 0 +8.06(+0.64%)
Aug 28, 2014 1257 1259 1246 1252 0 -28.26(-2.21%)
Aug 27, 2014 1282 1285 1274 1280 0 +6.16(+0.48%)
Aug 26, 2014 1275 1280 1270 1274 0 -2.29(-0.18%)
Aug 25, 2014 1282 1283 1272 1276 0 -3.14(-0.25%)
Aug 22, 2014 1281 1285 1271 1279 0 -14.53(-1.12%)
Aug 21, 2014 1295 1298 1287 1294 0 -9.72(-0.75%)
Aug 20, 2014 1298 1311 1296 1304 0 +15.56(+1.21%)
Aug 19, 2014 1295 1302 1284 1288 0 -57.90(-4.30%)
Aug 18, 2014 1341 1348 1334 1346 0 +5.74(+0.43%)
Aug 15, 2014 1341 1345 1324 1340 0 +22.42(+1.70%)
Aug 14, 2014 1316 1321 1309 1318 0 -2.54(-0.19%)
Aug 13, 2014 1317 1324 1312 1320 0 -3.23(-0.24%)
Aug 12, 2014 1321 1328 1315 1324 0 -2.56(-0.19%)
Aug 11, 2014 1323 1331 1321 1326 0 +12.03(+0.92%)
Aug 08, 2014 1304 1315 1298 1314 0 +8.51(+0.65%)
Aug 07, 2014 1323 1324 1297 1306 0 -22.63(-1.70%)
Aug 06, 2014 1309 1335 1308 1328 0 +20.02(+1.53%)
Aug 05, 2014 1317 1320 1299 1308 0 -20.25(-1.52%)
Aug 04, 2014 1315 1332 1311 1329 0 +17.51(+1.34%)
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.