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, 2017 677.16 682.08 673.58 676.26 0 -10.82(-1.57%)
Mar 30, 2017 686.69 693.90 684.04 687.08 0 +0.96(+0.14%)
Mar 29, 2017 676.01 691.00 674.29 686.12 0 +8.15(+1.20%)
Mar 28, 2017 670.25 682.05 666.89 677.97 0 +11.09(+1.66%)
Mar 27, 2017 656.85 668.92 652.10 666.88 0 -9.62(-1.42%)
Mar 24, 2017 679.51 682.60 672.83 676.50 0 -5.96(-0.87%)
Mar 23, 2017 685.81 689.01 678.32 682.46 0 -4.25(-0.62%)
Mar 22, 2017 678.68 689.76 675.03 686.71 0 +3.31(+0.48%)
Mar 21, 2017 707.27 710.27 682.36 683.40 0 -27.14(-3.82%)
Mar 20, 2017 704.28 712.57 702.36 710.54 0 +4.63(+0.66%)
Mar 17, 2017 707.24 711.37 703.26 705.91 0 +3.44(+0.49%)
Mar 16, 2017 710.21 712.73 700.19 702.48 0 +0.70(+0.10%)
Mar 15, 2017 680.39 703.38 674.18 701.78 0 +32.13(+4.80%)
Mar 14, 2017 667.07 672.66 660.84 669.64 0 -4.84(-0.72%)
Mar 13, 2017 675.50 679.68 671.24 674.48 0 +13.21(+2.00%)
Mar 10, 2017 667.28 668.74 655.49 661.27 0 +0.40(+0.06%)
Mar 09, 2017 664.59 669.77 654.74 660.87 0 -12.29(-1.83%)
Mar 08, 2017 690.79 692.86 671.70 673.16 0 -28.96(-4.12%)
Mar 07, 2017 706.63 708.52 699.10 702.12 0 -3.42(-0.49%)
Mar 06, 2017 705.77 708.45 700.00 705.55 0 -14.00(-1.95%)
Mar 03, 2017 711.81 721.40 708.33 719.55 0 +16.45(+2.34%)
Mar 02, 2017 714.21 719.17 702.21 703.10 0 -15.66(-2.18%)
Mar 01, 2017 712.61 722.31 711.29 718.77 0 +20.96(+3.00%)
Feb 28, 2017 695.04 701.43 692.57 697.80 0 -12.96(-1.82%)
Feb 27, 2017 706.10 716.57 702.28 710.77 0 +8.71(+1.24%)
Feb 24, 2017 704.34 710.25 698.98 702.05 0 -20.68(-2.86%)
Feb 23, 2017 746.03 747.86 719.95 722.73 0 -13.09(-1.78%)
Feb 22, 2017 731.25 738.49 728.69 735.82 0 -18.17(-2.41%)
Feb 21, 2017 749.92 757.98 746.75 753.99 0 +8.55(+1.15%)
Feb 17, 2017 745.43 745.43 745.43 745.43 0 -11.04(-1.46%)
Feb 16, 2017 760.47 763.75 752.18 756.47 0 -0.32(-0.04%)
Feb 15, 2017 760.72 765.65 752.72 756.79 0 -0.18(-0.02%)
Feb 14, 2017 753.31 758.19 744.85 756.97 0 +2.41(+0.32%)
Feb 13, 2017 755.17 758.99 747.58 754.56 0 +9.65(+1.30%)
Feb 10, 2017 738.90 748.58 736.74 744.91 0 +15.42(+2.11%)
Feb 09, 2017 722.33 731.72 715.70 729.49 0 +6.02(+0.83%)
Feb 08, 2017 723.80 729.89 717.33 723.47 0 -10.57(-1.44%)
Feb 07, 2017 738.70 743.25 731.58 734.04 0 -4.00(-0.54%)
Feb 06, 2017 739.04 743.37 733.36 738.04 0 -3.03(-0.41%)
Feb 03, 2017 748.94 752.08 737.45 741.08 0 -25.40(-3.31%)
Feb 02, 2017 768.05 773.90 761.30 766.48 0 -11.45(-1.47%)
Feb 01, 2017 778.38 782.77 768.04 777.93 0 +2.82(+0.36%)
Jan 31, 2017 778.13 781.37 766.04 775.11 0 +13.61(+1.79%)
Jan 30, 2017 768.25 770.36 756.29 761.50 0 -15.00(-1.93%)
Jan 27, 2017 780.91 783.86 772.56 776.50 0 -0.04(-0.01%)
Jan 26, 2017 777.13 783.70 770.24 776.54 0 -10.56(-1.34%)
Jan 25, 2017 778.75 790.15 776.01 787.09 0 +0.13(+0.02%)
Jan 24, 2017 782.24 792.21 777.17 786.96 0 +27.91(+3.68%)
Jan 23, 2017 756.99 761.11 753.18 759.05 0 +8.80(+1.17%)
Jan 20, 2017 749.27 755.21 745.97 750.25 0 -1.40(-0.19%)
Jan 19, 2017 751.22 756.89 744.38 751.65 0 -0.69(-0.09%)
Jan 18, 2017 747.36 760.22 744.68 752.34 0 +1.95(+0.26%)
Jan 17, 2017 757.03 760.56 748.55 750.39 0 -2.17(-0.29%)
Jan 13, 2017 752.56 752.56 752.56 752.56 0 +5.32(+0.71%)
Jan 12, 2017 756.62 758.66 743.70 747.24 0 +5.10(+0.69%)
Jan 11, 2017 735.89 743.23 726.27 742.14 0 +17.74(+2.45%)
Jan 10, 2017 718.66 728.27 715.07 724.40 0 +35.13(+5.10%)
Jan 09, 2017 691.57 697.00 688.04 689.26 0 -1.95(-0.28%)
Jan 06, 2017 698.49 701.14 689.16 691.21 0 -10.54(-1.50%)
Jan 05, 2017 691.92 703.99 690.45 701.75 0 +7.36(+1.06%)
Jan 04, 2017 684.79 695.50 681.97 694.39 0 +3.80(+0.55%)
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.