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 31, 2012 1483 1483 1483 0 +31.20(+2.15%)
Dec 28, 2012 1457 1464 1448 1452 0 -9.67(-0.66%)
Dec 27, 2012 1443 1473 1448 1461 0 +5.47(+0.38%)
Dec 26, 2012 1430 1469 1453 1456 0 +5.17(+0.36%)
Dec 24, 2012 1451 1451 1451 0 -8.82(-0.60%)
Dec 21, 2012 1424 1465 1446 1459 0 -17.09(-1.16%)
Dec 20, 2012 1451 1481 1467 1477 0 +8.40(+0.57%)
Dec 19, 2012 1457 1489 1465 1468 0 -8.12(-0.55%)
Dec 18, 2012 1444 1480 1463 1476 0 +18.92(+1.30%)
Dec 17, 2012 1422 1464 1445 1457 0 +17.15(+1.19%)
Dec 14, 2012 1400 1448 1426 1440 0 +18.49(+1.30%)
Dec 13, 2012 1396 1435 1413 1422 0 -1.18(-0.08%)
Dec 12, 2012 1396 1436 1417 1423 0 +4.34(+0.31%)
Dec 11, 2012 1383 1425 1409 1419 0 +20.09(+1.44%)
Dec 10, 2012 1357 1403 1382 1398 0 +15.55(+1.12%)
Dec 07, 2012 1383 1389 1372 1383 0 +3.29(+0.24%)
Dec 06, 2012 1351 1385 1372 1380 0 +6.57(+0.48%)
Dec 05, 2012 1338 1385 1360 1373 0 +24.28(+1.80%)
Dec 04, 2012 1320 1356 1340 1349 0 -5.34(-0.39%)
Nov 30, 2012 1327 1364 1349 1354 0 -1.38(-0.10%)
Nov 29, 2012 1326 1363 1346 1356 0 +17.15(+1.28%)
Nov 28, 2012 1289 1340 1311 1338 0 +10.81(+0.81%)
Nov 27, 2012 1309 1347 1325 1328 0 -13.59(-1.01%)
Nov 26, 2012 1306 1344 1327 1341 0 +2.15(+0.16%)
Nov 24, 2012 1299 1341 1324 1339 0 +0.00(+0.00%)
Nov 23, 2012 1299 1341 1324 1339 0 +25.57(+1.95%)
Nov 22, 2012 1285 1319 1307 1313 0 +0.00(+0.00%)
Nov 21, 2012 1285 1319 1307 1313 0 -4.85(-0.37%)
Nov 20, 2012 1291 1328 1307 1318 0 -7.63(-0.58%)
Nov 19, 2012 1286 1329 1311 1326 0 +30.71(+2.37%)
Nov 16, 2012 1255 1299 1270 1295 0 +5.90(+0.46%)
Nov 15, 2012 1268 1303 1282 1289 0 -8.44(-0.65%)
Nov 14, 2012 1297 1327 1295 1298 0 -26.80(-2.02%)
Nov 13, 2012 1296 1341 1319 1325 0 -16.33(-1.22%)
Nov 12, 2012 1343 1346 1334 1341 0 +1.59(+0.12%)
Nov 09, 2012 1332 1356 1330 1339 0 -3.38(-0.25%)
Nov 08, 2012 1321 1365 1337 1343 0 -11.42(-0.84%)
Nov 07, 2012 1333 1368 1342 1354 0 -33.51(-2.42%)
Nov 06, 2012 1345 1395 1373 1388 0 +17.47(+1.28%)
Nov 05, 2012 1338 1377 1361 1370 0 +3.87(+0.28%)
Nov 02, 2012 1361 1396 1363 1366 0 -16.38(-1.18%)
Nov 01, 2012 1332 1385 1359 1383 0 +24.35(+1.79%)
Oct 31, 2012 1340 1375 1353 1358 0 +6.25(+0.46%)
Oct 30, 2012 0.0155 1352 1352 1352 0 +0.01(+0.00%)
Oct 29, 2012 1352 1352 1352 1352 0 +0.00(+0.00%)
Oct 26, 2012 1328 1367 1344 1352 0 -17.73(-1.29%)
Oct 25, 2012 1343 1379 1359 1370 0 +16.87(+1.25%)
Oct 24, 2012 1333 1372 1349 1353 0 +4.05(+0.30%)
Oct 23, 2012 1319 1355 1339 1349 0 -21.70(-1.58%)
Oct 19, 2012 1394 1396 1367 1371 0 -19.65(-1.41%)
Oct 18, 2012 1378 1405 1380 1390 0 +10.17(+0.74%)
Oct 17, 2012 1330 1386 1353 1380 0 +42.15(+3.15%)
Oct 16, 2012 1300 1343 1327 1338 0 +11.52(+0.87%)
Oct 15, 2012 1290 1331 1309 1326 0 +4.06(+0.31%)
Oct 12, 2012 1298 1339 1316 1322 0 -7.46(-0.56%)
Oct 11, 2012 1299 1341 1321 1330 0 +17.18(+1.31%)
Oct 10, 2012 1289 1324 1304 1313 0 -1.29(-0.10%)
Oct 09, 2012 1284 1331 1306 1314 0 +1.85(+0.14%)
Oct 08, 2012 1266 1318 1294 1312 0 +0.41(+0.03%)
Oct 06, 2012 1324 1334 1305 1312 0 +0.00(+0.00%)
Oct 05, 2012 1296 1334 1305 1312 0 -2.72(-0.21%)
Oct 04, 2012 1271 1324 1299 1314 0 +10.31(+0.79%)
Oct 03, 2012 1291 1325 1298 1304 0 -14.78(-1.12%)
Oct 02, 2012 1337 1341 1311 1319 0 -8.09(-0.61%)
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.