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 (%)
Dec 29, 2017 853.63 853.63 853.63 853.63 0 -6.37(-0.74%)
Dec 28, 2017 858.49 861.52 853.97 860.00 0 +10.96(+1.29%)
Dec 27, 2017 847.24 852.31 844.74 849.04 0 +7.58(+0.90%)
Dec 26, 2017 835.86 844.74 828.47 841.46 0 +7.18(+0.86%)
Dec 22, 2017 834.58 837.33 829.29 834.28 0 -1.75(-0.21%)
Dec 21, 2017 829.14 839.28 826.54 836.03 0 +16.95(+2.07%)
Dec 20, 2017 812.68 822.30 809.07 819.08 0 +14.13(+1.76%)
Dec 19, 2017 798.61 807.51 796.66 804.95 0 -7.42(-0.91%)
Dec 18, 2017 805.78 816.96 805.40 812.38 0 +12.19(+1.52%)
Dec 15, 2017 795.02 805.16 792.39 800.19 0 +13.12(+1.67%)
Dec 14, 2017 790.90 796.34 786.68 787.07 0 -2.54(-0.32%)
Dec 13, 2017 782.58 793.06 780.84 789.61 0 +10.02(+1.28%)
Dec 12, 2017 776.91 781.69 774.28 779.60 0 +4.08(+0.53%)
Dec 11, 2017 772.95 780.01 771.02 775.52 0 +12.87(+1.69%)
Dec 08, 2017 766.90 770.16 761.76 762.65 0 +2.51(+0.33%)
Dec 07, 2017 754.06 762.20 752.56 760.14 0 -2.12(-0.28%)
Dec 06, 2017 763.75 768.40 758.55 762.26 0 -4.42(-0.58%)
Dec 05, 2017 770.94 775.03 764.91 766.68 0 -13.62(-1.75%)
Dec 04, 2017 777.91 784.97 775.89 780.31 0 +3.89(+0.50%)
Dec 01, 2017 772.10 781.18 767.38 776.42 0 +7.30(+0.95%)
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%)
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.