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 (%)
Mar 31, 2014 1243 1256 1241 1251 0 +3.75(+0.30%)
Mar 28, 2014 1238 1255 1243 1247 0 +12.84(+1.04%)
Mar 27, 2014 1219 1240 1226 1234 0 +7.65(+0.62%)
Mar 26, 2014 1238 1249 1221 1226 0 -13.08(-1.06%)
Mar 25, 2014 1220 1243 1226 1239 0 +27.53(+2.27%)
Mar 24, 2014 1209 1221 1200 1212 0 +6.07(+0.50%)
Mar 21, 2014 1207 1217 1200 1206 0 +12.32(+1.03%)
Mar 20, 2014 1176 1203 1181 1194 0 +1.77(+0.15%)
Mar 19, 2014 1202 1214 1187 1192 0 -29.61(-2.42%)
Mar 18, 2014 1207 1227 1213 1221 0 +7.48(+0.62%)
Mar 17, 2014 1206 1224 1208 1214 0 +17.77(+1.49%)
Mar 14, 2014 1190 1209 1192 1196 0 -1.54(-0.13%)
Mar 13, 2014 1210 1225 1193 1198 0 -5.30(-0.44%)
Mar 12, 2014 1184 1206 1190 1203 0 +5.33(+0.45%)
Mar 11, 2014 1209 1227 1196 1198 0 -19.62(-1.61%)
Mar 10, 2014 1213 1224 1208 1217 0 -27.27(-2.19%)
Mar 07, 2014 1252 1262 1236 1244 0 -25.98(-2.04%)
Mar 06, 2014 1260 1280 1265 1270 0 +8.84(+0.70%)
Mar 05, 2014 1251 1269 1254 1262 0 -19.84(-1.55%)
Mar 04, 2014 1271 1289 1275 1281 0 +15.67(+1.24%)
Mar 03, 2014 1261 1278 1261 1266 0 -16.47(-1.28%)
Feb 28, 2014 1282 1295 1277 1282 0 -3.17(-0.25%)
Feb 27, 2014 1269 1290 1275 1285 0 +8.10(+0.63%)
Feb 26, 2014 1273 1287 1271 1277 0 -4.67(-0.36%)
Feb 25, 2014 1285 1298 1275 1282 0 -20.18(-1.55%)
Feb 24, 2014 1288 1311 1292 1302 0 -0.13(-0.01%)
Feb 21, 2014 1303 1318 1300 1302 0 -4.69(-0.36%)
Feb 20, 2014 1289 1310 1294 1307 0 +14.79(+1.14%)
Feb 19, 2014 1284 1313 1289 1292 0 -8.51(-0.65%)
Feb 18, 2014 1301 1305 1288 1301 0 +32.87(+2.59%)
Feb 14, 2014 1268 1268 1268 0 +15.28(+1.22%)
Feb 13, 2014 1231 1257 1235 1253 0 +1.74(+0.14%)
Feb 12, 2014 1254 1258 1245 1251 0 +8.63(+0.69%)
Feb 11, 2014 1210 1246 1218 1242 0 +31.89(+2.63%)
Feb 10, 2014 1200 1216 1204 1210 0 -3.36(-0.28%)
Feb 07, 2014 1193 1217 1194 1214 0 +16.08(+1.34%)
Feb 06, 2014 1170 1200 1177 1198 0 +22.02(+1.87%)
Feb 05, 2014 1158 1181 1162 1176 0 -4.70(-0.40%)
Feb 04, 2014 1158 1183 1163 1180 0 +14.86(+1.28%)
Feb 03, 2014 1182 1192 1163 1165 0 -28.86(-2.42%)
Jan 31, 2014 1185 1200 1181 1194 0 -11.40(-0.95%)
Jan 30, 2014 1197 1210 1194 1206 0 +11.09(+0.93%)
Jan 29, 2014 1190 1208 1187 1195 0 -12.76(-1.06%)
Jan 28, 2014 1202 1210 1197 1207 0 +17.25(+1.45%)
Jan 27, 2014 1192 1205 1180 1190 0 +7.86(+0.66%)
Jan 24, 2014 1199 1209 1179 1182 0 -33.60(-2.76%)
Jan 23, 2014 1222 1234 1210 1216 0 -17.27(-1.40%)
Jan 22, 2014 1228 1240 1228 1233 0 -6.85(-0.55%)
Jan 21, 2014 1238 1249 1231 1240 0 -12.31(-0.98%)
Jan 20, 2014 0.0131 1252 1252 1252 0 +0.00(+0.00%)
Jan 17, 2014 1244 1262 1249 1252 0 +6.47(+0.52%)
Jan 16, 2014 1230 1248 1235 1246 0 +38.72(+3.21%)
Jan 15, 2014 1191 1211 1191 1207 0 +7.23(+0.60%)
Jan 14, 2014 1195 1209 1196 1200 0 -0.01(-0.00%)
Jan 13, 2014 1195 1215 1198 1200 0 -10.04(-0.83%)
Jan 10, 2014 1203 1213 1198 1210 0 +12.02(+1.00%)
Jan 09, 2014 1199 1209 1193 1198 0 -19.33(-1.59%)
Jan 08, 2014 1218 1231 1213 1217 0 -7.96(-0.65%)
Jan 07, 2014 1226 1237 1221 1225 0 -10.73(-0.87%)
Jan 06, 2014 1234 1245 1228 1236 0 -11.18(-0.90%)
Jan 03, 2014 1241 1255 1243 1247 0 +2.82(+0.23%)
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.