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 (%)
Apr 29, 2011 2041 2066 2024 2057 0 +10.81(+0.53%)
Apr 28, 2011 2032 2065 2024 2046 0 -3.71(-0.18%)
Apr 27, 2011 2048 2057 2007 2050 0 -9.62(-0.47%)
Apr 26, 2011 2049 2068 2032 2060 0 +9.59(+0.47%)
Apr 25, 2011 2066 2069 2039 2050 0 -14.88(-0.72%)
Apr 21, 2011 2068 2076 2047 2065 0 +28.18(+1.38%)
Apr 20, 2011 2027 2045 2017 2037 0 +49.44(+2.49%)
Apr 19, 2011 1987 1999 1964 1987 0 +20.91(+1.06%)
Apr 18, 2011 1975 1987 1938 1966 0 -43.49(-2.16%)
Apr 15, 2011 1999 2016 1989 2010 0 -6.36(-0.32%)
Apr 14, 2011 1998 2025 1992 2016 0 +3.11(+0.15%)
Apr 13, 2011 2032 2041 1999 2013 0 -3.32(-0.16%)
Apr 12, 2011 2041 2047 2003 2016 0 -56.13(-2.71%)
Apr 11, 2011 2102 2118 2062 2072 0 +7.93(+0.38%)
Apr 08, 2011 2071 2083 2051 2065 0 +30.79(+1.51%)
Apr 07, 2011 2034 2057 2018 2034 0 -9.24(-0.45%)
Apr 06, 2011 2051 2060 2027 2043 0 +6.93(+0.34%)
Apr 05, 2011 2016 2047 2011 2036 0 +14.15(+0.70%)
Apr 04, 2011 2017 2033 2004 2022 0 +27.36(+1.37%)
Apr 01, 2011 1985 2005 1970 1995 0 +20.79(+1.05%)
Mar 31, 2011 1964 1991 1957 1974 0 +15.44(+0.79%)
Mar 30, 2011 1960 1964 1948 1958 0 +35.62(+1.85%)
Mar 29, 2011 1903 1929 1887 1923 0 +39.01(+2.07%)
Mar 28, 2011 1893 1911 1879 1884 0 -7.72(-0.41%)
Mar 25, 2011 1891 1910 1880 1891 0 -14.19(-0.74%)
Mar 24, 2011 1901 1914 1874 1906 0 +17.99(+0.95%)
Mar 23, 2011 1871 1895 1852 1888 0 +29.84(+1.61%)
Mar 22, 2011 1872 1879 1846 1858 0 -14.63(-0.78%)
Mar 21, 2011 1871 1877 1858 1872 0 +22.40(+1.21%)
Mar 18, 2011 1874 1879 1836 1850 0 +23.21(+1.27%)
Mar 17, 2011 1825 1848 1807 1827 0 +54.02(+3.05%)
Mar 16, 2011 1806 1833 1747 1773 0 -38.73(-2.14%)
Mar 15, 2011 1796 1822 1793 1812 0 -28.32(-1.54%)
Mar 14, 2011 1821 1846 1808 1840 0 -13.24(-0.71%)
Mar 11, 2011 1818 1863 1813 1853 0 +27.11(+1.48%)
Mar 10, 2011 1846 1854 1816 1826 0 -81.58(-4.28%)
Mar 09, 2011 1930 1936 1897 1908 0 -45.26(-2.32%)
Mar 08, 2011 1944 1961 1919 1953 0 -8.84(-0.45%)
Mar 07, 2011 2014 2019 1949 1962 0 -32.68(-1.64%)
Mar 04, 2011 2000 2013 1978 1994 0 -2.21(-0.11%)
Mar 03, 2011 1987 2000 1973 1997 0 +37.91(+1.94%)
Mar 02, 2011 1943 1972 1935 1959 0 +25.39(+1.31%)
Mar 01, 2011 1970 1978 1928 1933 0 -26.62(-1.36%)
Feb 28, 2011 1966 1976 1943 1960 0 +12.22(+0.63%)
Feb 25, 2011 1926 1951 1913 1948 0 +52.89(+2.79%)
Feb 24, 2011 1905 1921 1875 1895 0 -6.17(-0.32%)
Feb 23, 2011 1893 1910 1868 1901 0 +5.50(+0.29%)
Feb 22, 2011 1924 1950 1888 1895 0 -27.35(-1.42%)
Feb 18, 2011 1923 1923 1923 0 -42.48(-2.16%)
Feb 17, 2011 1951 1974 1937 1965 0 +1.17(+0.06%)
Feb 16, 2011 1949 1972 1943 1964 0 -14.81(-0.75%)
Feb 15, 2011 1983 2001 1965 1979 0 -24.63(-1.23%)
Feb 14, 2011 1978 2015 1973 2004 0 +40.41(+2.06%)
Feb 11, 2011 1949 1975 1940 1963 0 +9.76(+0.50%)
Feb 10, 2011 1937 1963 1931 1953 0 -4.94(-0.25%)
Feb 09, 2011 1979 1991 1944 1958 0 -47.10(-2.35%)
Feb 08, 2011 1988 2013 1976 2005 0 +10.46(+0.52%)
Feb 07, 2011 1991 2008 1977 1995 0 +15.95(+0.81%)
Feb 04, 2011 1982 1996 1955 1979 0 -11.16(-0.56%)
Feb 03, 2011 1981 1998 1954 1990 0 +13.38(+0.68%)
Feb 02, 2011 1963 1993 1953 1977 0 +31.67(+1.63%)
Feb 01, 2011 1921 1953 1916 1945 0 +53.38(+2.82%)
Jan 31, 2011 1867 1898 1864 1892 0 +42.22(+2.28%)
Jan 28, 2011 1863 1880 1832 1849 0 -41.33(-2.19%)
Jan 27, 2011 1920 1926 1879 1891 0 -28.86(-1.50%)
Jan 26, 2011 1887 1924 1881 1920 0 +54.02(+2.90%)
Jan 25, 2011 1868 1876 1839 1866 0 -33.02(-1.74%)
Jan 24, 2011 1856 1904 1852 1899 0 +40.35(+2.17%)
Jan 21, 2011 1882 1893 1848 1858 0 -6.19(-0.33%)
Jan 20, 2011 1872 1878 1833 1865 0 -50.11(-2.62%)
Jan 19, 2011 1943 1950 1906 1915 0 -31.87(-1.64%)
Jan 18, 2011 1937 1956 1930 1946 0 +20.22(+1.05%)
Jan 14, 2011 1926 1926 1926 0 -13.42(-0.69%)
Jan 13, 2011 1954 1964 1927 1940 0 -11.16(-0.57%)
Jan 12, 2011 1944 1961 1924 1951 0 +36.29(+1.90%)
Jan 11, 2011 1901 1925 1894 1915 0 +27.50(+1.46%)
Jan 10, 2011 1875 1894 1858 1887 0 +3.07(+0.16%)
Jan 07, 2011 1891 1905 1863 1884 0 -9.98(-0.53%)
Jan 06, 2011 1926 1930 1886 1894 0 -27.97(-1.46%)
Jan 05, 2011 1900 1933 1888 1922 0 -12.22(-0.63%)
Jan 04, 2011 1961 1967 1908 1934 0 -19.84(-1.02%)
Jan 03, 2011 1966 1983 1947 1954 0 +9.52(+0.49%)
Dec 31, 2010 1928 1955 1921 1944 0 +5.90(+0.30%)
Dec 30, 2010 1934 1955 1925 1939 0 +4.72(+0.24%)
Dec 29, 2010 1924 1942 1916 1934 0 +16.41(+0.86%)
Dec 28, 2010 1919 1927 1905 1917 0 +18.51(+0.97%)
Dec 27, 2010 1914 1916 1883 1899 0 -21.90(-1.14%)
Dec 23, 2010 1911 1926 1904 1921 0 +3.55(+0.19%)
Dec 22, 2010 1911 1924 1903 1917 0 +13.33(+0.70%)
Dec 21, 2010 1896 1912 1887 1904 0 +37.86(+2.03%)
Dec 20, 2010 1873 1882 1852 1866 0 +3.24(+0.17%)
Dec 17, 2010 1858 1872 1843 1863 0 -1.62(-0.09%)
Dec 16, 2010 1853 1871 1839 1864 0 +8.04(+0.43%)
Dec 15, 2010 1875 1890 1850 1856 0 -32.66(-1.73%)
Dec 14, 2010 1888 1907 1872 1889 0 +16.88(+0.90%)
Dec 10, 2010 1861 1880 1846 1872 0 +10.08(+0.54%)
Dec 09, 2010 1862 1871 1842 1862 0 +28.20(+1.54%)
Dec 08, 2010 1869 1874 1816 1834 0 -29.44(-1.58%)
Dec 07, 2010 1916 1921 1859 1863 0 +2.51(+0.13%)
Dec 06, 2010 1851 1868 1842 1861 0 +10.77(+0.58%)
Dec 03, 2010 1824 1858 1820 1850 0 +26.17(+1.43%)
Dec 02, 2010 1792 1838 1790 1824 0 +40.48(+2.27%)
Dec 01, 2010 1763 1790 1758 1783 0 +67.91(+3.96%)
Nov 30, 2010 1695 1738 1691 1716 0 -16.25(-0.94%)
Nov 29, 2010 1715 1739 1693 1732 0 +0.22(+0.01%)
Nov 26, 2010 1732 1748 1724 1732 0 -28.25(-1.61%)
Nov 24, 2010 1736 1760 1760 1760 0 +37.63(+2.19%)
Nov 23, 2010 1740 1745 1714 1722 0 -61.90(-3.47%)
Nov 22, 2010 1762 1788 1750 1784 0 +0.55(+0.03%)
Nov 19, 2010 1756 1790 1744 1784 0 -5.71(-0.32%)
Nov 18, 2010 1775 1800 1771 1789 0 +47.51(+2.73%)
Nov 17, 2010 1729 1762 1726 1742 0 +2.04(+0.12%)
Nov 16, 2010 1773 1775 1722 1740 0 -66.31(-3.67%)
Nov 15, 2010 1821 1831 1796 1806 0 +13.65(+0.76%)
Nov 12, 2010 1813 1830 1776 1792 0 -56.02(-3.03%)
Nov 11, 2010 1829 1852 1817 1848 0 +9.85(+0.54%)
Nov 10, 2010 1825 1847 1799 1839 0 +10.21(+0.56%)
Nov 09, 2010 1887 1900 1818 1828 0 -29.74(-1.60%)
Nov 08, 2010 1841 1866 1833 1858 0 -13.30(-0.71%)
Nov 05, 2010 1849 1880 1843 1871 0 +24.57(+1.33%)
Nov 04, 2010 1821 1853 1816 1847 0 +100.48(+5.75%)
Nov 03, 2010 1725 1750 1710 1746 0 +20.56(+1.19%)
Nov 02, 2010 1728 1736 1717 1726 0 +26.92(+1.58%)
Nov 01, 2010 1704 1720 1688 1699 0 +15.47(+0.92%)
Oct 29, 2010 1679 1694 1671 1683 0 -5.68(-0.34%)
Oct 28, 2010 1683 1697 1663 1689 0 +41.91(+2.54%)
Oct 27, 2010 1639 1651 1617 1647 0 -40.39(-2.39%)
Oct 25, 2010 1686 1704 1679 1688 0 +44.47(+2.71%)
Oct 23, 2010 1648 1654 1632 1643 0 +3.67(+0.22%)
Oct 22, 2010 1648 1655 1632 1639 0 -6.00(-0.36%)
Oct 21, 2010 1665 1680 1626 1645 0 -9.63(-0.58%)
Oct 20, 2010 1624 1665 1620 1655 0 +55.02(+3.44%)
Oct 19, 2010 1614 1627 1590 1600 0 -67.02(-4.02%)
Oct 18, 2010 1649 1675 1638 1667 0 -9.64(-0.57%)
Oct 15, 2010 1692 1698 1654 1677 0 -4.41(-0.26%)
Oct 14, 2010 1687 1699 1667 1681 0 +7.69(+0.46%)
Oct 13, 2010 1666 1686 1661 1673 0 +43.77(+2.69%)
Oct 12, 2010 1620 1634 1600 1630 0 -8.22(-0.50%)
Oct 11, 2010 1642 1652 1628 1638 0 -5.96(-0.36%)
Oct 08, 2010 1643 1649 1612 1644 0 +39.07(+2.43%)
Oct 07, 2010 1636 1640 1587 1605 0 -11.65(-0.72%)
Oct 06, 2010 1604 1628 1599 1616 0 +34.49(+2.18%)
Oct 05, 2010 1561 1588 1553 1582 0 +42.69(+2.77%)
Oct 04, 2010 1557 1564 1528 1539 0 -27.15(-1.73%)
Oct 01, 2010 1566 1572 1548 1566 0 +32.17(+2.10%)
Sep 30, 2010 1550 1564 1520 1534 0 -11.29(-0.73%)
Sep 29, 2010 1528 1557 1532 1545 0 -5.90(-0.38%)
Sep 28, 2010 1519 1556 1508 1551 0 +21.97(+1.44%)
Sep 27, 2010 1530 1544 1524 1529 0 -3.19(-0.21%)
Sep 24, 2010 1516 1538 1518 1533 0 +43.08(+2.89%)
Sep 23, 2010 1472 1510 1475 1489 0 -10.75(-0.72%)
Sep 22, 2010 1494 1521 1491 1500 0 +19.05(+1.29%)
Sep 21, 2010 1475 1495 1462 1481 0 -6.81(-0.46%)
Sep 20, 2010 1462 1494 1462 1488 0 +25.91(+1.77%)
Sep 17, 2010 1452 1479 1454 1462 0 -13.02(-0.88%)
Sep 15, 2010 1460 1479 1459 1475 0 -1.10(-0.07%)
Sep 14, 2010 1454 1489 1456 1476 0 +8.39(+0.57%)
Sep 13, 2010 1442 1474 1448 1468 0 +43.97(+3.09%)
Sep 10, 2010 1410 1434 1415 1424 0 +1.80(+0.13%)
Sep 09, 2010 1435 1446 1412 1422 0 +11.16(+0.79%)
Sep 08, 2010 1395 1427 1402 1411 0 +3.65(+0.26%)
Sep 07, 2010 1400 1416 1392 1407 0 -26.97(-1.88%)
Sep 03, 2010 1434 1434 1434 0 +17.66(+1.25%)
Sep 02, 2010 1397 1418 1396 1417 0 +7.74(+0.55%)
Sep 01, 2010 1370 1414 1376 1409 0 +69.88(+5.22%)
Aug 31, 2010 1328 1356 1322 1339 0 +4.44(+0.33%)
Aug 30, 2010 1345 1362 1333 1334 0 +11.04(+0.83%)
Aug 27, 2010 1326 1355 1301 1323 0 -9.77(-0.73%)
Aug 26, 2010 1326 1352 1311 1333 0 +12.77(+0.97%)
Aug 25, 2010 1295 1326 1288 1320 0 +0.73(+0.06%)
Aug 24, 2010 1321 1341 1309 1320 0 -34.02(-2.51%)
Aug 23, 2010 1373 1389 1352 1354 0 -9.94(-0.73%)
Aug 20, 2010 1343 1367 1343 1364 0 -2.52(-0.18%)
Aug 19, 2010 1381 1401 1355 1366 0 -22.18(-1.60%)
Aug 18, 2010 1402 1406 1380 1388 0 -30.03(-2.12%)
Aug 17, 2010 1409 1433 1405 1418 0 -18.70(-1.30%)
Aug 16, 2010 1415 1450 1418 1437 0 +13.11(+0.92%)
Aug 13, 2010 1415 1443 1420 1424 0 +2.41(+0.17%)
Aug 12, 2010 1388 1432 1394 1422 0 +1.47(+0.10%)
Aug 11, 2010 1425 1439 1411 1420 0 -56.58(-3.83%)
Aug 10, 2010 1468 1490 1461 1477 0 -44.62(-2.93%)
Aug 09, 2010 1518 1533 1510 1521 0 +3.40(+0.22%)
Aug 06, 2010 1509 1533 1495 1518 0 +8.94(+0.59%)
Aug 05, 2010 1501 1519 1496 1509 0 -1.79(-0.12%)
Aug 04, 2010 1492 1517 1486 1511 0 +4.53(+0.30%)
Aug 03, 2010 1499 1518 1492 1506 0 -9.42(-0.62%)
Aug 02, 2010 1489 1524 1488 1516 0 +63.26(+4.36%)
Jul 30, 2010 1445 1459 1421 1452 0 +2.06(+0.14%)
Jul 29, 2010 1459 1481 1437 1450 0 +3.74(+0.26%)
Jul 28, 2010 1436 1465 1438 1447 0 +1.81(+0.13%)
Jul 27, 2010 1461 1478 1432 1445 0 -4.83(-0.33%)
Jul 26, 2010 1432 1460 1431 1450 0 +6.91(+0.48%)
Jul 23, 2010 1421 1447 1415 1443 0 +17.89(+1.26%)
Jul 22, 2010 1400 1435 1407 1425 0 +55.87(+4.08%)
Jul 21, 2010 1386 1404 1360 1369 0 -10.39(-0.75%)
Jul 20, 2010 1319 1383 1318 1379 0 +59.18(+4.48%)
Jul 19, 2010 1317 1338 1307 1320 0 +7.46(+0.57%)
Jul 16, 2010 1304 1349 1306 1313 0 -31.94(-2.38%)
Jul 15, 2010 1351 1362 1324 1345 0 -3.28(-0.24%)
Jul 14, 2010 1333 1360 1331 1348 0 -2.46(-0.18%)
Jul 13, 2010 1346 1362 1339 1350 0 +20.89(+1.57%)
Jul 12, 2010 1326 1349 1313 1329 0 -25.21(-1.86%)
Jul 09, 2010 1345 1359 1329 1355 0 +21.55(+1.62%)
Jul 08, 2010 1327 1339 1307 1333 0 +16.68(+1.27%)
Jul 07, 2010 1262 1317 1268 1316 0 +48.41(+3.82%)
Jul 06, 2010 1269 1298 1254 1268 0 +21.90(+1.76%)
Jul 02, 2010 1237 1271 1234 1246 0 +3.51(+0.28%)
Jul 01, 2010 1242 1261 1210 1243 0 +5.72(+0.46%)
Jun 30, 2010 1235 1277 1230 1237 0 -25.43(-2.01%)
Jun 29, 2010 1291 1307 1253 1262 0 -102.67(-7.52%)
Jun 25, 2010 1356 1373 1332 1365 0 +4.01(+0.29%)
Jun 24, 2010 1366 1387 1355 1361 0 -37.46(-2.68%)
Jun 23, 2010 1376 1407 1362 1398 0 +25.29(+1.84%)
Jun 22, 2010 1395 1417 1368 1373 0 -31.17(-2.22%)
Jun 21, 2010 1426 1444 1395 1404 0 +30.24(+2.20%)
Jun 18, 2010 1367 1379 1359 1374 0 +14.01(+1.03%)
Jun 17, 2010 1372 1382 1343 1360 0 -10.48(-0.76%)
Jun 16, 2010 1357 1383 1354 1371 0 -8.97(-0.65%)
Jun 15, 2010 1350 1383 1347 1380 0 +44.07(+3.30%)
Jun 14, 2010 1352 1373 1330 1335 0 +11.36(+0.86%)
Jun 11, 2010 1303 1328 1298 1324 0 +0.14(+0.01%)
Jun 10, 2010 1308 1330 1298 1324 0 +78.96(+6.34%)
Jun 09, 2010 1258 1285 1238 1245 0 -2.90(-0.23%)
Jun 08, 2010 1218 1251 1205 1248 0 +55.93(+4.69%)
Jun 07, 2010 1221 1237 1190 1192 0 -28.26(-2.32%)
Jun 04, 2010 1213 1271 1211 1220 0 -79.81(-6.14%)
Jun 03, 2010 1325 1337 1278 1300 0 -25.35(-1.91%)
Jun 02, 2010 1279 1326 1277 1325 0 +52.16(+4.10%)
Jun 01, 2010 1297 1334 1272 1273 0 -52.46(-3.96%)
May 28, 2010 1326 1326 1326 0 -37.33(-2.74%)
May 27, 2010 1329 1364 1322 1363 0 +96.92(+7.65%)
May 26, 2010 1274 1320 1260 1266 0 +6.87(+0.55%)
May 25, 2010 1200 1262 1193 1259 0 +8.98(+0.72%)
May 24, 2010 1260 1282 1247 1250 0 -20.48(-1.61%)
May 21, 2010 1215 1280 1208 1271 0 +64.48(+5.35%)
May 20, 2010 1196 1243 1197 1206 0 -76.83(-5.99%)
May 19, 2010 1278 1302 1249 1283 0 -24.26(-1.86%)
May 18, 2010 1349 1373 1304 1307 0 -26.28(-1.97%)
May 17, 2010 1351 1366 1300 1334 0 -27.91(-2.05%)
May 14, 2010 1357 1387 1340 1362 0 -46.89(-3.33%)
May 13, 2010 1414 1439 1400 1408 0 -1.60(-0.11%)
May 12, 2010 1392 1413 1386 1410 0 +17.06(+1.22%)
May 11, 2010 1416 1422 1386 1393 0 -45.29(-3.15%)
May 10, 2010 1419 1440 1418 1438 0 +95.82(+7.14%)
May 07, 2010 1356 1378 1298 1342 0 +15.19(+1.14%)
May 06, 2010 1362 1413 1255 1327 0 -51.51(-3.74%)
May 05, 2010 1389 1424 1374 1379 0 -17.41(-1.25%)
May 04, 2010 1407 1455 1381 1396 0 -61.70(-4.23%)
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.