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 (%)
Jan 14, 2021 1238 1271 1236 1262 0 +48.78(+4.02%)
Jan 13, 2021 1229 1231 1210 1213 0 +90.18(+8.03%)
Dec 23, 2020 1117 1126 1111 1123 0 +20.93(+1.90%)
Dec 22, 2020 1110 1116 1099 1102 0 -17.99(-1.61%)
Dec 21, 2020 1092 1122 1091 1120 0 -1.01(-0.09%)
Dec 18, 2020 1126 1129 1117 1121 0 -11.00(-0.97%)
Dec 17, 2020 1135 1143 1127 1132 0 +18.58(+1.67%)
Dec 16, 2020 1111 1118 1102 1113 0 +2.42(+0.22%)
Dec 15, 2020 1100 1113 1095 1111 0 +24.21(+2.23%)
Dec 14, 2020 1107 1110 1086 1086 0 -19.90(-1.80%)
Dec 11, 2020 1100 1111 1097 1106 0 -0.89(-0.08%)
Dec 10, 2020 1086 1113 1085 1107 0 +28.62(+2.65%)
Dec 09, 2020 1091 1094 1068 1079 0 -2.05(-0.19%)
Dec 08, 2020 1071 1084 1069 1081 0 +4.85(+0.45%)
Dec 07, 2020 1077 1085 1071 1076 0 -9.12(-0.84%)
Dec 04, 2020 1068 1089 1068 1085 0 +26.96(+2.55%)
Dec 03, 2020 1055 1068 1047 1058 0 +26.18(+2.54%)
Dec 02, 2020 1017 1037 1013 1032 0 +43.15(+4.36%)
Dec 01, 2020 979.38 994.22 978.10 988.69 0 +33.37(+3.49%)
Nov 30, 2020 973.73 976.38 953.89 955.32 0 -24.40(-2.49%)
Nov 27, 2020 969.83 981.76 968.76 979.72 0 -4.21(-0.43%)
Nov 25, 2020 979.56 985.67 972.14 983.93 0 -11.87(-1.19%)
Nov 24, 2020 976.96 998.05 972.90 995.80 0 +49.61(+5.24%)
Nov 23, 2020 936.88 948.37 934.85 946.19 0 +24.87(+2.70%)
Nov 20, 2020 918.57 923.37 914.51 921.32 0 +11.27(+1.24%)
Nov 19, 2020 905.71 912.19 899.98 910.04 0 -3.80(-0.42%)
Nov 18, 2020 923.12 927.15 913.15 913.85 0 -5.28(-0.57%)
Nov 17, 2020 917.35 923.53 911.18 919.12 0 -6.91(-0.75%)
Nov 16, 2020 925.90 928.49 917.66 926.04 0 +19.16(+2.11%)
Nov 13, 2020 897.88 911.16 896.00 906.88 0 +14.23(+1.59%)
Nov 12, 2020 896.75 905.92 888.70 892.65 0 -25.70(-2.80%)
Nov 11, 2020 920.13 923.90 913.67 918.36 0 +0.60(+0.07%)
Nov 10, 2020 918.51 930.01 915.60 917.76 0 +10.36(+1.14%)
Nov 09, 2020 931.37 933.69 897.49 907.40 0 +31.76(+3.63%)
Nov 06, 2020 875.22 881.35 869.45 875.63 0 +20.36(+2.38%)
Nov 05, 2020 855.56 866.34 852.43 855.27 0 +20.45(+2.45%)
Nov 04, 2020 838.41 843.00 825.96 834.82 0 -12.53(-1.48%)
Nov 03, 2020 848.96 850.63 840.78 847.35 0 +24.84(+3.02%)
Nov 02, 2020 826.19 828.19 818.21 822.51 0 +1.72(+0.21%)
Oct 30, 2020 808.48 821.71 807.04 820.79 0 +0.80(+0.10%)
Oct 29, 2020 803.18 823.16 798.61 819.99 0 +8.35(+1.03%)
Oct 28, 2020 820.31 825.76 810.02 811.63 0 -37.52(-4.42%)
Oct 27, 2020 844.80 854.53 841.71 849.16 0 -11.06(-1.29%)
Oct 26, 2020 870.05 872.76 853.09 860.22 0 -18.06(-2.06%)
Oct 23, 2020 878.65 882.42 874.41 878.28 0 -5.16(-0.58%)
Oct 22, 2020 877.69 885.00 871.26 883.44 0 +4.66(+0.53%)
Oct 21, 2020 879.77 892.16 878.22 878.78 0 +3.23(+0.37%)
Oct 20, 2020 868.51 879.48 867.51 875.56 0 +10.89(+1.26%)
Oct 19, 2020 878.54 887.92 864.04 864.67 0 -17.55(-1.99%)
Oct 16, 2020 885.17 888.31 880.30 882.22 0 -2.33(-0.26%)
Oct 15, 2020 871.80 886.88 869.48 884.55 0 -3.51(-0.40%)
Oct 14, 2020 890.44 896.76 886.36 888.06 0 -0.66(-0.07%)
Oct 13, 2020 888.23 893.89 883.93 888.73 0 -8.48(-0.95%)
Oct 12, 2020 903.46 903.98 893.90 897.21 0 -6.21(-0.69%)
Oct 09, 2020 908.63 910.90 900.17 903.41 0 +5.78(+0.64%)
Oct 08, 2020 891.90 898.46 886.72 897.63 0 +7.70(+0.86%)
Oct 07, 2020 880.30 896.76 878.20 889.93 0 +25.11(+2.90%)
Oct 06, 2020 890.31 892.36 862.29 864.82 0 -29.42(-3.29%)
Oct 05, 2020 889.93 898.87 888.03 894.25 0 +7.49(+0.84%)
Oct 02, 2020 870.85 893.63 868.66 886.76 0 +3.80(+0.43%)
Oct 01, 2020 891.85 894.27 877.52 882.96 0 -5.53(-0.62%)
Sep 30, 2020 894.24 895.73 883.73 888.49 0 +1.45(+0.16%)
Sep 29, 2020 895.83 899.60 883.94 887.04 0 -19.02(-2.10%)
Sep 28, 2020 913.37 915.48 903.24 906.06 0 +5.99(+0.67%)
Sep 25, 2020 893.68 901.02 887.25 900.07 0 -6.08(-0.67%)
Sep 24, 2020 897.40 915.79 891.29 906.15 0 +13.90(+1.56%)
Sep 23, 2020 911.51 914.57 889.72 892.25 0 -19.00(-2.08%)
Sep 22, 2020 913.94 918.79 899.69 911.25 0 -0.28(-0.03%)
Sep 21, 2020 919.01 921.41 897.78 911.52 0 -32.50(-3.44%)
Sep 18, 2020 955.71 962.28 942.66 944.02 0 -9.59(-1.01%)
Sep 17, 2020 939.57 956.45 937.87 953.61 0 -7.03(-0.73%)
Sep 16, 2020 967.29 971.10 957.80 960.63 0 +12.14(+1.28%)
Sep 15, 2020 959.21 962.40 946.86 948.49 0 +10.23(+1.09%)
Sep 14, 2020 937.80 942.34 931.17 938.26 0 +12.58(+1.36%)
Sep 11, 2020 912.90 931.71 908.47 925.68 0 +28.43(+3.17%)
Sep 10, 2020 918.56 923.27 895.38 897.25 0 -27.85(-3.01%)
Sep 09, 2020 920.36 930.33 919.17 925.10 0 +20.48(+2.26%)
Sep 08, 2020 903.81 918.36 898.46 904.62 0 -14.08(-1.53%)
Sep 04, 2020 916.67 926.68 898.18 918.70 0 +12.54(+1.38%)
Sep 03, 2020 920.02 922.22 895.22 906.16 0 -56.05(-5.83%)
Sep 02, 2020 971.03 972.51 953.28 962.21 0 -6.21(-0.64%)
Sep 01, 2020 956.12 971.63 948.04 968.42 0 +31.42(+3.35%)
Aug 31, 2020 938.53 945.06 935.91 936.99 0 -15.47(-1.62%)
Aug 28, 2020 945.41 953.72 939.29 952.46 0 +15.65(+1.67%)
Aug 27, 2020 952.42 953.78 929.53 936.81 0 -3.74(-0.40%)
Aug 26, 2020 931.12 944.40 929.96 940.55 0 +10.05(+1.08%)
Aug 25, 2020 935.08 936.11 922.23 930.49 0 -8.73(-0.93%)
Aug 24, 2020 946.15 947.07 934.46 939.22 0 +11.77(+1.27%)
Aug 21, 2020 926.66 935.03 924.26 927.45 0 -20.68(-2.18%)
Aug 20, 2020 939.09 950.07 933.96 948.12 0 -3.72(-0.39%)
Aug 19, 2020 967.68 973.91 948.62 951.84 0 -16.98(-1.75%)
Aug 18, 2020 983.33 985.59 964.96 968.82 0 -18.50(-1.87%)
Aug 17, 2020 985.77 993.53 982.82 987.31 0 +16.48(+1.70%)
Aug 14, 2020 972.58 975.71 966.38 970.83 0 +0.15(+0.02%)
Aug 13, 2020 976.57 981.27 965.79 970.68 0 -6.07(-0.62%)
Aug 12, 2020 977.51 992.00 973.93 976.75 0 +11.69(+1.21%)
Aug 11, 2020 979.27 982.00 962.92 965.06 0 -3.16(-0.33%)
Aug 10, 2020 962.44 973.04 959.45 968.22 0 +19.52(+2.06%)
Aug 07, 2020 949.67 950.68 939.76 948.71 0 -16.26(-1.68%)
Aug 06, 2020 961.80 967.13 955.97 964.96 0 +11.93(+1.25%)
Aug 05, 2020 948.56 964.14 945.92 953.03 0 +33.39(+3.63%)
Aug 04, 2020 905.99 920.35 905.27 919.64 0 +7.63(+0.84%)
Aug 03, 2020 908.06 913.31 904.45 912.01 0 +13.99(+1.56%)
Jul 31, 2020 898.67 900.70 889.31 898.03 0 -5.07(-0.56%)
Jul 30, 2020 895.23 905.76 886.82 903.10 0 -19.17(-2.08%)
Jul 29, 2020 910.84 926.62 906.46 922.26 0 +9.43(+1.03%)
Jul 28, 2020 911.99 918.13 909.92 912.84 0 -17.31(-1.86%)
Jul 27, 2020 915.52 931.92 912.73 930.14 0 +28.71(+3.18%)
Jul 24, 2020 899.10 905.65 894.04 901.43 0 -1.87(-0.21%)
Jul 23, 2020 908.47 915.02 898.94 903.30 0 -6.96(-0.76%)
Jul 22, 2020 901.11 912.25 900.31 910.26 0 -3.30(-0.36%)
Jul 21, 2020 909.70 918.63 904.29 913.56 0 -9.14(-0.99%)
Jul 20, 2020 921.05 934.27 919.25 922.70 0 -1.09(-0.12%)
Jul 17, 2020 914.46 927.18 912.40 923.79 0 +17.50(+1.93%)
Jul 16, 2020 903.10 909.60 900.47 906.29 0 -3.20(-0.35%)
Jul 15, 2020 918.21 920.27 901.37 909.49 0 +15.68(+1.75%)
Jul 14, 2020 874.70 896.73 872.36 893.81 0 +25.37(+2.92%)
Jul 13, 2020 889.07 893.32 867.65 868.43 0 -5.42(-0.62%)
Jul 10, 2020 867.65 875.00 860.45 873.86 0 +9.69(+1.12%)
Jul 09, 2020 875.41 880.48 858.89 864.17 0 -11.24(-1.28%)
Jul 08, 2020 862.01 878.47 860.45 875.41 0 +22.07(+2.59%)
Jul 07, 2020 853.79 866.86 851.78 853.34 0 -8.76(-1.02%)
Jul 06, 2020 854.45 863.51 852.57 862.10 0 +8.92(+1.05%)
Jul 02, 2020 859.65 866.60 852.22 853.17 0 +11.15(+1.32%)
Jul 01, 2020 846.01 849.49 835.08 842.02 0 -6.42(-0.76%)
Jun 30, 2020 830.16 851.22 828.46 848.44 0 +12.35(+1.48%)
Jun 29, 2020 835.72 839.07 828.14 836.09 0 +6.27(+0.76%)
Jun 26, 2020 843.57 844.44 827.19 829.82 0 -17.33(-2.05%)
Jun 25, 2020 831.13 847.60 828.34 847.15 0 +19.22(+2.32%)
Jun 24, 2020 839.54 844.26 825.44 827.93 0 -27.79(-3.25%)
Jun 23, 2020 855.13 866.54 851.98 855.73 0 +14.14(+1.68%)
Jun 22, 2020 832.93 843.22 829.57 841.59 0 +20.80(+2.53%)
Jun 19, 2020 832.39 836.22 817.68 820.79 0 -16.49(-1.97%)
Jun 18, 2020 825.00 840.05 824.22 837.28 0 -11.35(-1.34%)
Jun 17, 2020 853.17 859.06 846.35 848.63 0 -8.30(-0.97%)
Jun 16, 2020 869.98 871.66 843.60 856.92 0 +11.70(+1.38%)
Jun 15, 2020 824.49 848.97 819.05 845.22 0 -10.21(-1.19%)
Jun 12, 2020 867.01 872.09 843.48 855.43 0 +21.97(+2.64%)
Jun 11, 2020 864.12 867.93 831.21 833.46 0 -67.11(-7.45%)
Jun 10, 2020 900.10 909.63 890.46 900.58 0 +1.40(+0.16%)
Jun 09, 2020 886.24 904.71 879.81 899.18 0 -8.27(-0.91%)
Jun 08, 2020 905.32 908.80 891.73 907.45 0 +22.04(+2.49%)
Jun 05, 2020 885.83 899.64 881.52 885.42 0 +19.96(+2.31%)
Jun 04, 2020 861.45 868.11 855.21 865.46 0 -0.48(-0.06%)
Jun 03, 2020 858.19 873.24 856.55 865.94 0 +10.87(+1.27%)
Jun 02, 2020 836.84 858.05 834.00 855.07 0 +28.96(+3.51%)
Jun 01, 2020 810.63 827.66 807.85 826.11 0 +17.05(+2.11%)
May 29, 2020 802.08 811.94 797.76 809.05 0 +8.22(+1.03%)
May 28, 2020 804.02 813.82 796.30 800.84 0 +6.95(+0.88%)
May 27, 2020 797.23 798.63 782.60 793.89 0 +7.76(+0.99%)
May 26, 2020 797.60 800.05 783.87 786.13 0 +6.17(+0.79%)
May 22, 2020 775.86 781.11 770.03 779.96 0 -0.16(-0.02%)
May 21, 2020 787.30 792.60 777.48 780.12 0 -6.72(-0.85%)
May 20, 2020 785.92 793.80 781.17 786.84 0 +16.39(+2.13%)
May 19, 2020 774.83 781.10 769.13 770.45 0 -0.80(-0.10%)
May 18, 2020 760.57 775.82 758.48 771.25 0 +60.05(+8.44%)
May 15, 2020 712.05 719.56 704.52 711.20 0 +16.03(+2.31%)
May 14, 2020 669.89 696.01 663.85 695.17 0 +13.19(+1.93%)
May 13, 2020 690.47 693.76 676.07 681.98 0 +1.57(+0.23%)
May 12, 2020 701.26 703.99 679.76 680.41 0 -14.32(-2.06%)
May 11, 2020 691.66 698.40 689.38 694.73 0 -21.20(-2.96%)
May 08, 2020 714.74 718.26 708.06 715.93 0 +17.76(+2.54%)
May 07, 2020 702.05 711.91 696.84 698.18 0 +18.20(+2.68%)
May 06, 2020 694.40 695.82 679.21 679.97 0 +3.93(+0.58%)
May 05, 2020 683.37 689.42 674.35 676.04 0 +3.67(+0.55%)
May 04, 2020 665.40 675.42 662.52 672.38 0 +8.82(+1.33%)
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.