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, 2011 1554 1562 1516 1518 0 -98.04(-6.07%)
Oct 28, 2011 1591 1630 1581 1616 0 +0.87(+0.05%)
Oct 27, 2011 1600 1635 1575 1615 0 +116.44(+7.77%)
Oct 26, 2011 1501 1513 1457 1499 0 +38.05(+2.61%)
Oct 25, 2011 1481 1497 1442 1461 0 -56.89(-3.75%)
Oct 24, 2011 1473 1522 1468 1517 0 +81.02(+5.64%)
Oct 21, 2011 1424 1443 1413 1436 0 +45.12(+3.24%)
Oct 20, 2011 1392 1406 1357 1391 0 -0.97(-0.07%)
Oct 19, 2011 1428 1439 1387 1392 0 -63.57(-4.37%)
Oct 18, 2011 1407 1466 1381 1456 0 +37.83(+2.67%)
Oct 17, 2011 1464 1467 1413 1418 0 -67.05(-4.51%)
Oct 14, 2011 1480 1493 1455 1485 0 +39.67(+2.74%)
Oct 13, 2011 1432 1451 1404 1445 0 -4.23(-0.29%)
Oct 12, 2011 1449 1479 1441 1450 0 +41.70(+2.96%)
Oct 11, 2011 1391 1417 1381 1408 0 -17.68(-1.24%)
Oct 10, 2011 1403 1428 1398 1426 0 +73.95(+5.47%)
Oct 07, 2011 1393 1400 1335 1352 0 -14.89(-1.09%)
Oct 06, 2011 1364 1375 1346 1367 0 +51.26(+3.90%)
Oct 05, 2011 1277 1320 1261 1315 0 +52.47(+4.15%)
Oct 04, 2011 1190 1266 1167 1263 0 +55.00(+4.55%)
Oct 03, 2011 1237 1267 1206 1208 0 -51.69(-4.10%)
Sep 30, 2011 1266 1295 1253 1260 0 -44.07(-3.38%)
Sep 29, 2011 1340 1343 1273 1304 0 +4.10(+0.32%)
Sep 28, 2011 1368 1374 1298 1300 0 -66.39(-4.86%)
Sep 27, 2011 1376 1408 1352 1366 0 +44.08(+3.33%)
Sep 26, 2011 1300 1328 1254 1322 0 +25.66(+1.98%)
Sep 23, 2011 1276 1316 1269 1296 0 +8.65(+0.67%)
Sep 22, 2011 1308 1314 1258 1288 0 -93.82(-6.79%)
Sep 21, 2011 1450 1457 1380 1381 0 -84.23(-5.75%)
Sep 20, 2011 1491 1508 1462 1466 0 -23.63(-1.59%)
Sep 19, 2011 1480 1502 1458 1489 0 -51.53(-3.34%)
Sep 16, 2011 1556 1562 1525 1541 0 -5.76(-0.37%)
Sep 15, 2011 1545 1554 1521 1546 0 +29.26(+1.93%)
Sep 14, 2011 1520 1537 1478 1517 0 -2.97(-0.20%)
Sep 13, 2011 1500 1529 1483 1520 0 +16.53(+1.10%)
Sep 12, 2011 1486 1515 1462 1504 0 -11.87(-0.78%)
Sep 09, 2011 1540 1556 1502 1516 0 -58.68(-3.73%)
Sep 08, 2011 1584 1610 1567 1574 0 -38.23(-2.37%)
Sep 07, 2011 1582 1617 1573 1612 0 +54.40(+3.49%)
Sep 06, 2011 1518 1564 1512 1558 0 -31.61(-1.99%)
Sep 02, 2011 1590 1590 1590 0 -46.36(-2.83%)
Sep 01, 2011 1655 1671 1633 1636 0 -19.84(-1.20%)
Aug 31, 2011 1663 1682 1639 1656 0 +20.55(+1.26%)
Aug 30, 2011 1613 1646 1602 1635 0 -0.88(-0.05%)
Aug 29, 2011 1611 1638 1604 1636 0 +57.49(+3.64%)
Aug 26, 2011 1531 1584 1504 1579 0 +40.90(+2.66%)
Aug 25, 2011 1578 1591 1526 1538 0 -22.88(-1.47%)
Aug 24, 2011 1545 1574 1526 1561 0 +8.16(+0.53%)
Aug 23, 2011 1501 1554 1487 1553 0 +66.90(+4.50%)
Aug 22, 2011 1537 1541 1479 1486 0 -3.47(-0.23%)
Aug 19, 2011 1491 1546 1483 1489 0 -35.42(-2.32%)
Aug 18, 2011 1554 1559 1504 1524 0 -98.81(-6.09%)
Aug 17, 2011 1628 1652 1606 1623 0 +20.97(+1.31%)
Aug 16, 2011 1604 1633 1585 1602 0 -40.39(-2.46%)
Aug 15, 2011 1622 1646 1614 1643 0 +55.55(+3.50%)
Aug 12, 2011 1598 1612 1572 1587 0 +3.43(+0.22%)
Aug 11, 2011 1522 1602 1504 1584 0 +100.13(+6.75%)
Aug 10, 2011 1517 1541 1472 1484 0 -77.35(-4.96%)
Aug 09, 2011 1495 1563 1438 1561 0 +141.62(+9.98%)
Aug 08, 2011 1494 1520 1416 1419 0 -155.53(-9.88%)
Aug 05, 2011 1631 1648 1521 1575 0 -21.46(-1.34%)
Aug 04, 2011 1666 1679 1592 1596 0 -147.49(-8.46%)
Aug 03, 2011 1753 1761 1699 1744 0 -14.39(-0.82%)
Aug 02, 2011 1790 1807 1757 1758 0 -69.37(-3.80%)
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.