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 (%)
Nov 30, 2017 766.38 773.68 765.84 769.12 0 +2.31(+0.30%)
Nov 29, 2017 767.11 772.29 761.59 766.81 0 -11.00(-1.41%)
Nov 28, 2017 768.92 778.14 765.39 777.81 0 +0.10(+0.01%)
Nov 27, 2017 789.26 790.98 776.57 777.72 0 -14.64(-1.85%)
Nov 24, 2017 792.88 796.92 790.76 792.35 0 +8.01(+1.02%)
Nov 23, 2017 783.36 787.28 779.67 784.34 0 +0.00(+0.00%)
Nov 22, 2017 783.36 787.28 779.67 784.34 0 +11.03(+1.43%)
Nov 21, 2017 771.46 777.33 769.06 773.31 0 +11.02(+1.45%)
Nov 20, 2017 758.44 763.72 754.36 762.29 0 -1.76(-0.23%)
Nov 17, 2017 760.91 765.31 757.66 764.05 0 +2.99(+0.39%)
Nov 16, 2017 762.73 764.12 754.90 761.06 0 +2.81(+0.37%)
Nov 15, 2017 753.99 761.25 747.78 758.26 0 -9.49(-1.24%)
Nov 14, 2017 776.70 777.78 763.29 767.75 0 -18.64(-2.37%)
Nov 13, 2017 780.10 791.24 779.08 786.39 0 -2.21(-0.28%)
Nov 10, 2017 792.07 794.84 783.33 788.61 0 -1.95(-0.25%)
Nov 09, 2017 786.13 792.49 782.04 790.56 0 -17.21(-2.13%)
Nov 08, 2017 799.62 809.03 794.14 807.77 0 +8.90(+1.11%)
Nov 07, 2017 805.20 807.08 791.65 798.87 0 -3.96(-0.49%)
Nov 06, 2017 797.71 805.10 795.21 802.83 0 +24.39(+3.13%)
Nov 03, 2017 784.86 785.85 774.52 778.44 0 -11.41(-1.44%)
Nov 02, 2017 779.11 793.26 778.27 789.86 0 +12.77(+1.64%)
Nov 01, 2017 784.14 787.38 774.43 777.08 0 +17.76(+2.34%)
Oct 31, 2017 754.67 762.35 751.10 759.32 0 +4.19(+0.55%)
Oct 30, 2017 754.55 761.98 752.11 755.13 0 +0.32(+0.04%)
Oct 27, 2017 747.68 756.27 743.23 754.81 0 -3.36(-0.44%)
Oct 26, 2017 766.13 767.14 755.38 758.16 0 -1.18(-0.16%)
Oct 25, 2017 766.23 767.80 753.21 759.35 0 -14.01(-1.81%)
Oct 24, 2017 768.16 774.45 767.19 773.36 0 +5.75(+0.75%)
Oct 23, 2017 768.48 771.28 765.39 767.61 0 -0.70(-0.09%)
Oct 20, 2017 775.25 777.11 764.10 768.31 0 -3.35(-0.43%)
Oct 19, 2017 769.04 776.12 766.74 771.66 0 -2.59(-0.33%)
Oct 18, 2017 781.38 783.24 767.60 774.25 0 -13.14(-1.67%)
Oct 17, 2017 792.02 792.99 783.23 787.39 0 -4.77(-0.60%)
Oct 16, 2017 800.21 802.49 787.26 792.16 0 +7.70(+0.98%)
Oct 13, 2017 783.18 789.07 780.51 784.47 0 +19.11(+2.50%)
Oct 12, 2017 763.44 770.38 761.20 765.35 0 +1.93(+0.25%)
Oct 11, 2017 767.79 769.43 758.25 763.43 0 -9.93(-1.28%)
Oct 10, 2017 773.02 780.19 770.17 773.35 0 +9.56(+1.25%)
Oct 09, 2017 775.27 776.35 761.51 763.79 0 -4.69(-0.61%)
Oct 06, 2017 766.04 769.87 762.24 768.48 0 +1.10(+0.14%)
Oct 05, 2017 768.97 772.79 765.01 767.38 0 +3.53(+0.46%)
Oct 04, 2017 764.93 769.45 761.56 763.86 0 +2.14(+0.28%)
Oct 03, 2017 760.01 764.09 755.95 761.71 0 +3.97(+0.52%)
Oct 02, 2017 754.10 760.37 752.60 757.74 0 +6.25(+0.83%)
Sep 29, 2017 753.50 755.29 747.69 751.49 0 +0.15(+0.02%)
Sep 28, 2017 743.48 753.97 740.79 751.33 0 -0.99(-0.13%)
Sep 27, 2017 755.28 756.95 747.40 752.32 0 +0.40(+0.05%)
Sep 26, 2017 759.43 762.19 751.35 751.92 0 -10.96(-1.44%)
Sep 25, 2017 768.87 770.77 757.99 762.88 0 -7.62(-0.99%)
Sep 22, 2017 769.40 776.11 767.51 770.50 0 -0.33(-0.04%)
Sep 21, 2017 773.18 776.40 769.06 770.84 0 -4.83(-0.62%)
Sep 20, 2017 781.27 785.39 767.93 775.66 0 -1.63(-0.21%)
Sep 19, 2017 775.49 779.46 771.73 777.30 0 +0.91(+0.12%)
Sep 18, 2017 770.45 778.02 769.12 776.39 0 +7.23(+0.94%)
Sep 15, 2017 774.21 778.74 768.09 769.16 0 -13.13(-1.68%)
Sep 14, 2017 780.76 783.73 776.42 782.30 0 -12.52(-1.58%)
Sep 13, 2017 797.76 801.17 790.89 794.82 0 -14.58(-1.80%)
Sep 12, 2017 809.47 814.77 806.93 809.39 0 +6.94(+0.87%)
Sep 11, 2017 791.08 806.28 790.31 802.45 0 +12.03(+1.52%)
Sep 08, 2017 803.93 804.77 784.18 790.42 0 -23.69(-2.91%)
Sep 07, 2017 808.86 815.11 804.85 814.11 0 -6.22(-0.76%)
Sep 06, 2017 814.38 822.63 812.39 820.33 0 +7.95(+0.98%)
Sep 05, 2017 818.42 822.63 804.56 812.38 0 -5.55(-0.68%)
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.