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 30, 2015 962.85 982.90 957.67 976.94 0 -6.08(-0.62%)
Apr 29, 2015 972.37 988.80 966.48 983.02 0 -4.40(-0.45%)
Apr 28, 2015 988.45 994.23 980.98 987.42 0 +16.29(+1.68%)
Apr 27, 2015 962.33 980.20 959.69 971.13 0 +4.28(+0.44%)
Apr 24, 2015 964.09 972.22 957.77 966.84 0 +28.13(+3.00%)
Apr 23, 2015 918.49 942.87 914.81 938.72 0 +26.92(+2.95%)
Apr 22, 2015 901.81 914.28 896.95 911.80 0 +25.36(+2.86%)
Apr 21, 2015 894.75 899.39 880.27 886.44 0 -11.89(-1.32%)
Apr 20, 2015 892.00 907.45 888.96 898.33 0 +9.36(+1.05%)
Apr 17, 2015 882.94 892.68 879.04 888.97 0 -9.79(-1.09%)
Apr 16, 2015 902.59 909.14 889.43 898.76 0 +8.52(+0.96%)
Apr 15, 2015 882.52 895.87 875.86 890.24 0 +13.08(+1.49%)
Apr 14, 2015 870.05 882.33 866.06 877.16 0 +29.70(+3.50%)
Apr 13, 2015 861.22 865.53 844.89 847.47 0 -32.38(-3.68%)
Apr 10, 2015 876.67 882.53 872.82 879.85 0 -1.18(-0.13%)
Apr 09, 2015 882.99 891.19 874.20 881.02 0 -14.38(-1.61%)
Apr 08, 2015 911.78 916.07 890.16 895.40 0 +4.99(+0.56%)
Apr 07, 2015 882.51 898.76 879.76 890.41 0 +1.53(+0.17%)
Apr 06, 2015 878.75 895.81 876.12 888.88 0 +16.53(+1.89%)
Apr 02, 2015 872.35 872.35 872.35 872.35 0 -8.14(-0.92%)
Apr 01, 2015 876.86 886.34 875.03 880.49 0 -6.71(-0.76%)
Mar 31, 2015 891.22 891.71 879.44 887.20 0 -18.37(-2.03%)
Mar 30, 2015 898.98 910.83 893.40 905.57 0 +7.97(+0.89%)
Mar 27, 2015 904.91 907.07 892.05 897.59 0 -19.18(-2.09%)
Mar 26, 2015 928.26 934.62 911.33 916.77 0 -15.50(-1.66%)
Mar 25, 2015 945.86 950.63 930.95 932.28 0 -9.80(-1.04%)
Mar 24, 2015 953.04 955.49 938.10 942.08 0 -6.16(-0.65%)
Mar 23, 2015 942.19 952.27 936.47 948.24 0 +29.03(+3.16%)
Mar 20, 2015 907.08 927.98 902.50 919.20 0 +33.02(+3.73%)
Mar 19, 2015 893.55 895.80 882.47 886.18 0 -10.34(-1.15%)
Mar 18, 2015 868.90 898.80 860.68 896.51 0 +19.72(+2.25%)
Mar 17, 2015 871.57 881.63 867.01 876.79 0 +15.68(+1.82%)
Mar 16, 2015 853.78 863.28 845.10 861.11 0 +13.09(+1.54%)
Mar 13, 2015 858.65 860.03 836.74 848.02 0 -25.72(-2.94%)
Mar 12, 2015 888.87 892.75 869.02 873.74 0 +1.86(+0.21%)
Mar 11, 2015 872.49 877.21 861.50 871.88 0 -28.24(-3.14%)
Mar 10, 2015 913.46 917.87 897.42 900.12 0 -38.89(-4.14%)
Mar 09, 2015 942.63 945.35 933.17 939.01 0 +1.39(+0.15%)
Mar 06, 2015 949.73 955.08 932.92 937.62 0 -29.37(-3.04%)
Mar 05, 2015 976.11 977.95 963.31 966.99 0 -8.37(-0.86%)
Mar 04, 2015 975.35 988.65 964.96 975.36 0 -12.99(-1.31%)
Mar 03, 2015 988.39 988.84 985.15 988.35 0 -4.61(-0.46%)
Mar 02, 2015 993.09 996.00 982.27 992.96 0 -10.48(-1.04%)
Feb 27, 2015 1001 1007 997.12 1003 0 +9.29(+0.93%)
Feb 26, 2015 996.55 997.27 991.08 994.15 0 -18.13(-1.79%)
Feb 25, 2015 1014 1018 1004 1012 0 +1.21(+0.12%)
Feb 24, 2015 1002 1021 995.09 1011 0 +53.60(+5.60%)
Feb 23, 2015 961.14 966.08 949.94 957.47 0 -16.54(-1.70%)
Feb 20, 2015 972.97 980.11 968.40 974.01 0 +0.85(+0.09%)
Feb 19, 2015 971.10 979.30 963.28 973.16 0 -8.81(-0.90%)
Feb 18, 2015 967.57 992.35 966.37 981.97 0 +0.43(+0.04%)
Feb 17, 2015 980.84 985.95 972.97 981.54 0 +1.38(+0.14%)
Feb 13, 2015 980.17 980.17 980.17 980.17 0 +42.68(+4.55%)
Feb 12, 2015 932.47 942.27 925.74 937.49 0 +20.16(+2.20%)
Feb 11, 2015 915.79 921.80 900.48 917.33 0 -8.88(-0.96%)
Feb 10, 2015 931.88 934.08 916.41 926.21 0 -17.61(-1.87%)
Feb 09, 2015 933.06 954.45 931.56 943.82 0 +18.12(+1.96%)
Feb 06, 2015 933.62 937.54 920.72 925.70 0 -23.47(-2.47%)
Feb 05, 2015 931.92 952.84 929.55 949.17 0 +17.08(+1.83%)
Feb 04, 2015 933.13 941.72 926.26 932.10 0 -23.03(-2.41%)
Feb 03, 2015 933.52 958.51 928.06 955.12 0 +50.17(+5.54%)
Feb 02, 2015 893.47 907.38 888.05 904.95 0 +24.10(+2.74%)
Jan 30, 2015 872.61 892.67 865.58 880.85 0 +11.24(+1.29%)
Jan 29, 2015 873.23 874.49 855.73 869.61 0 +5.10(+0.59%)
Jan 28, 2015 877.99 880.96 862.33 864.51 0 -11.94(-1.36%)
Jan 27, 2015 871.11 881.34 864.72 876.45 0 -2.31(-0.26%)
Jan 26, 2015 863.32 882.87 857.33 878.76 0 +12.17(+1.40%)
Jan 23, 2015 878.15 880.46 863.96 866.60 0 -29.58(-3.30%)
Jan 22, 2015 896.41 901.27 887.50 896.17 0 +12.55(+1.42%)
Jan 21, 2015 874.75 886.75 872.91 883.62 0 +20.28(+2.35%)
Jan 20, 2015 864.52 870.22 856.38 863.34 0 -6.00(-0.69%)
Jan 16, 2015 857.71 872.50 854.22 869.34 0 +26.24(+3.11%)
Jan 15, 2015 843.14 851.75 840.49 843.10 0 +14.28(+1.72%)
Jan 14, 2015 812.58 830.97 803.82 828.83 0 -24.37(-2.86%)
Jan 13, 2015 853.20 853.20 853.20 853.20 0 -10.36(-1.20%)
Jan 12, 2015 865.64 869.48 852.26 863.56 0 -17.87(-2.03%)
Jan 09, 2015 884.38 887.96 875.71 881.42 0 -0.62(-0.07%)
Jan 08, 2015 874.31 887.16 869.26 882.04 0 +16.89(+1.95%)
Jan 07, 2015 863.01 871.23 854.97 865.15 0 +7.67(+0.89%)
Jan 06, 2015 854.80 871.40 849.75 857.48 0 -6.10(-0.71%)
Jan 05, 2015 869.94 873.57 852.64 863.58 0 -35.63(-3.96%)
Jan 02, 2015 896.80 903.21 889.04 899.21 0 +0.34(+0.04%)
Dec 31, 2014 898.86 898.86 898.86 898.86 0 -7.87(-0.87%)
Dec 30, 2014 906.91 917.62 905.04 906.73 0 -6.31(-0.69%)
Dec 29, 2014 914.19 923.05 909.60 913.05 0 +8.17(+0.90%)
Dec 26, 2014 899.93 913.99 896.92 904.88 0 +10.30(+1.15%)
Dec 24, 2014 894.57 894.57 894.57 894.57 0 -4.84(-0.54%)
Dec 23, 2014 890.67 907.46 887.35 899.41 0 +3.00(+0.33%)
Dec 22, 2014 910.39 912.68 891.26 896.41 0 -18.65(-2.04%)
Dec 19, 2014 890.82 918.38 886.23 915.06 0 +29.32(+3.31%)
Dec 18, 2014 884.39 890.43 869.10 885.75 0 +10.06(+1.15%)
Dec 17, 2014 856.98 888.34 852.21 875.68 0 +22.97(+2.69%)
Dec 16, 2014 852.71 881.20 852.57 852.71 0 +9.73(+1.15%)
Dec 15, 2014 858.31 864.71 839.72 842.98 0 -23.75(-2.74%)
Dec 12, 2014 877.54 884.86 865.00 866.73 0 -22.50(-2.53%)
Dec 11, 2014 888.66 903.92 884.09 889.22 0 -13.56(-1.50%)
Dec 10, 2014 916.65 918.03 898.16 902.78 0 -23.52(-2.54%)
Dec 09, 2014 909.51 938.71 907.20 926.30 0 -4.23(-0.45%)
Dec 08, 2014 943.27 946.26 927.59 930.53 0 -26.93(-2.81%)
Dec 05, 2014 960.25 965.46 950.32 957.47 0 -17.11(-1.76%)
Dec 04, 2014 975.74 983.08 969.18 974.57 0 -11.89(-1.21%)
Dec 03, 2014 978.53 996.67 973.00 986.46 0 +12.23(+1.26%)
Dec 02, 2014 985.74 992.14 970.14 974.23 0 -3.31(-0.34%)
Dec 01, 2014 978.21 985.70 960.93 977.54 0 -7.39(-0.75%)
Nov 28, 2014 1002 1005 982.04 984.93 0 -69.08(-6.55%)
Nov 26, 2014 1054 1054 1054 1054 0 +4.48(+0.43%)
Nov 25, 2014 1049 1058 1042 1050 0 -12.63(-1.19%)
Nov 24, 2014 1078 1080 1058 1062 0 -24.44(-2.25%)
Nov 21, 2014 1089 1101 1079 1087 0 +40.74(+3.90%)
Nov 20, 2014 1029 1049 1028 1046 0 -9.08(-0.86%)
Nov 19, 2014 1068 1071 1049 1055 0 -26.88(-2.48%)
Nov 18, 2014 1087 1091 1075 1082 0 -9.55(-0.88%)
Nov 17, 2014 1093 1098 1081 1091 0 -2.12(-0.19%)
Nov 14, 2014 1066 1095 1065 1093 0 +14.14(+1.31%)
Nov 13, 2014 1084 1093 1074 1079 0 -11.77(-1.08%)
Nov 12, 2014 1091 1100 1082 1091 0 -9.16(-0.83%)
Nov 11, 2014 1092 1103 1088 1100 0 -2.67(-0.24%)
Nov 10, 2014 1123 1126 1099 1103 0 -10.41(-0.94%)
Nov 07, 2014 1100 1120 1097 1113 0 +38.14(+3.55%)
Nov 06, 2014 1080 1084 1071 1075 0 -1.34(-0.12%)
Nov 05, 2014 1076 1086 1065 1077 0 -2.95(-0.27%)
Nov 04, 2014 1084 1086 1071 1080 0 -1.13(-0.10%)
Nov 03, 2014 1092 1095 1074 1081 0 -8.68(-0.80%)
Oct 31, 2014 1079 1092 1072 1089 0 +9.38(+0.87%)
Oct 30, 2014 1071 1087 1065 1080 0 -20.15(-1.83%)
Oct 28, 2014 1090 1102 1086 1100 0 +19.78(+1.83%)
Oct 27, 2014 1076 1091 1074 1080 0 -10.12(-0.93%)
Oct 24, 2014 1085 1094 1083 1090 0 -0.27(-0.02%)
Oct 23, 2014 1092 1099 1086 1091 0 -24.20(-2.17%)
Oct 21, 2014 1113 1122 1105 1115 0 +13.94(+1.27%)
Oct 20, 2014 1094 1104 1091 1101 0 -0.32(-0.03%)
Oct 17, 2014 1101 1110 1093 1101 0 +9.09(+0.83%)
Oct 16, 2014 1063 1105 1061 1092 0 +1.53(+0.14%)
Oct 15, 2014 1077 1095 1063 1091 0 +2.17(+0.20%)
Oct 14, 2014 1085 1103 1080 1088 0 +19.21(+1.80%)
Oct 13, 2014 1075 1092 1068 1069 0 +20.22(+1.93%)
Oct 10, 2014 1056 1068 1047 1049 0 -27.27(-2.53%)
Oct 09, 2014 1105 1107 1073 1076 0 -28.88(-2.61%)
Oct 08, 2014 1084 1108 1070 1105 0 +24.29(+2.25%)
Oct 07, 2014 1098 1101 1078 1081 0 -19.81(-1.80%)
Oct 06, 2014 1103 1120 1086 1101 0 +18.76(+1.73%)
Oct 03, 2014 1092 1094 1074 1082 0 -31.57(-2.84%)
Oct 02, 2014 1114 1118 1093 1114 0 +1.97(+0.18%)
Oct 01, 2014 1119 1125 1106 1112 0 -14.15(-1.26%)
Sep 30, 2014 1126 1136 1118 1126 0 -4.42(-0.39%)
Sep 29, 2014 1127 1138 1124 1130 0 -13.55(-1.18%)
Sep 26, 2014 1143 1150 1137 1144 0 -1.83(-0.16%)
Sep 25, 2014 1165 1165 1140 1146 0 -54.83(-4.57%)
Sep 19, 2014 1216 1219 1196 1200 0 -18.50(-1.52%)
Sep 18, 2014 1220 1227 1214 1219 0 +1.38(+0.11%)
Sep 17, 2014 1234 1237 1215 1217 0 -24.91(-2.01%)
Sep 16, 2014 1218 1251 1217 1242 0 +16.40(+1.34%)
Sep 15, 2014 1232 1234 1221 1226 0 -9.84(-0.80%)
Sep 12, 2014 1236 1242 1230 1236 0 -1.06(-0.09%)
Sep 11, 2014 1230 1239 1228 1237 0 +29.22(+2.42%)
Sep 10, 2014 1207 1210 1195 1208 0 -0.81(-0.07%)
Sep 09, 2014 1211 1213 1201 1208 0 -2.46(-0.20%)
Sep 08, 2014 1220 1223 1207 1211 0 -20.02(-1.63%)
Sep 05, 2014 1224 1234 1220 1231 0 -0.02(-0.00%)
Sep 04, 2014 1243 1245 1227 1231 0 -5.70(-0.46%)
Sep 03, 2014 1244 1248 1234 1237 0 -18.16(-1.45%)
Sep 02, 2014 1264 1266 1250 1255 0 -5.19(-0.41%)
Aug 29, 2014 1260 1260 1260 0 +8.06(+0.64%)
Aug 28, 2014 1257 1259 1246 1252 0 -28.26(-2.21%)
Aug 27, 2014 1282 1285 1274 1280 0 +6.16(+0.48%)
Aug 26, 2014 1275 1280 1270 1274 0 -2.29(-0.18%)
Aug 25, 2014 1282 1283 1272 1276 0 -3.14(-0.25%)
Aug 22, 2014 1281 1285 1271 1279 0 -14.53(-1.12%)
Aug 21, 2014 1295 1298 1287 1294 0 -9.72(-0.75%)
Aug 20, 2014 1298 1311 1296 1304 0 +15.56(+1.21%)
Aug 19, 2014 1295 1302 1284 1288 0 -57.90(-4.30%)
Aug 18, 2014 1341 1348 1334 1346 0 +5.74(+0.43%)
Aug 15, 2014 1341 1345 1324 1340 0 +22.42(+1.70%)
Aug 14, 2014 1316 1321 1309 1318 0 -2.54(-0.19%)
Aug 13, 2014 1317 1324 1312 1320 0 -3.23(-0.24%)
Aug 12, 2014 1321 1328 1315 1324 0 -2.56(-0.19%)
Aug 11, 2014 1323 1331 1321 1326 0 +12.03(+0.92%)
Aug 08, 2014 1304 1315 1298 1314 0 +8.51(+0.65%)
Aug 07, 2014 1323 1324 1297 1306 0 -22.63(-1.70%)
Aug 06, 2014 1309 1335 1308 1328 0 +20.02(+1.53%)
Aug 05, 2014 1317 1320 1299 1308 0 -20.25(-1.52%)
Aug 04, 2014 1315 1332 1311 1329 0 +17.51(+1.34%)
Aug 01, 2014 1311 1321 1304 1311 0 -6.30(-0.48%)
Jul 31, 2014 1332 1336 1315 1317 0 -38.93(-2.87%)
Jul 23, 2014 1355 1363 1350 1356 0 +0.48(+0.04%)
Jul 22, 2014 1354 1361 1349 1356 0 +21.05(+1.58%)
Jul 21, 2014 1329 1338 1325 1335 0 +1.57(+0.12%)
Jul 18, 2014 1326 1335 1324 1333 0 +9.46(+0.71%)
Jul 17, 2014 1331 1343 1320 1324 0 -27.70(-2.05%)
Jul 16, 2014 1339 1354 1337 1351 0 +24.13(+1.82%)
Jul 15, 2014 1335 1340 1317 1327 0 +3.85(+0.29%)
Jul 14, 2014 1326 1328 1318 1323 0 +12.49(+0.95%)
Jul 11, 2014 1301 1314 1300 1311 0 +11.59(+0.89%)
Jul 10, 2014 1296 1308 1293 1299 0 -17.15(-1.30%)
Jul 09, 2014 1312 1321 1309 1317 0 +2.28(+0.17%)
Jul 08, 2014 1322 1324 1310 1314 0 -8.82(-0.67%)
Jul 07, 2014 1321 1330 1317 1323 0 -5.93(-0.45%)
Jul 04, 2014 0.0065 1329 1329 1329 0 +0.00(+0.00%)
Jul 03, 2014 1320 1333 1314 1329 0 +19.41(+1.48%)
Jul 02, 2014 1299 1316 1298 1310 0 +15.99(+1.24%)
Jul 01, 2014 1288 1300 1285 1294 0 +17.19(+1.35%)
Jun 30, 2014 1267 1278 1262 1276 0 -1.72(-0.13%)
Jun 27, 2014 1271 1280 1269 1278 0 +5.34(+0.42%)
Jun 26, 2014 1265 1275 1260 1273 0 +8.54(+0.68%)
Jun 25, 2014 1260 1268 1258 1264 0 -1.38(-0.11%)
Jun 24, 2014 1282 1285 1264 1266 0 -24.78(-1.92%)
Jun 23, 2014 1286 1295 1280 1290 0 +22.11(+1.74%)
Jun 20, 2014 1268 1273 1263 1268 0 -3.80(-0.30%)
Jun 19, 2014 1274 1281 1265 1272 0 +14.47(+1.15%)
Jun 18, 2014 1237 1260 1235 1258 0 +21.12(+1.71%)
Jun 17, 2014 1227 1239 1219 1236 0 -12.63(-1.01%)
Jun 16, 2014 1254 1258 1246 1249 0 +5.74(+0.46%)
Jun 13, 2014 1237 1246 1234 1243 0 +7.60(+0.61%)
Jun 12, 2014 1244 1249 1232 1236 0 -21.40(-1.70%)
Jun 11, 2014 1253 1261 1250 1257 0 +0.26(+0.02%)
Jun 10, 2014 1255 1260 1249 1257 0 -2.29(-0.18%)
Jun 06, 2014 1259 1264 1252 1259 0 +6.96(+0.56%)
Jun 05, 2014 1247 1257 1241 1252 0 +7.82(+0.63%)
Jun 04, 2014 1247 1252 1240 1244 0 -1.63(-0.13%)
Jun 03, 2014 1242 1249 1236 1246 0 -12.28(-0.98%)
Jun 02, 2014 1256 1264 1252 1258 0 +7.80(+0.62%)
May 30, 2014 1258 1260 1244 1251 0 -36.72(-2.85%)
May 29, 2014 1279 1291 1277 1287 0 +13.73(+1.08%)
May 28, 2014 1278 1281 1271 1274 0 -21.13(-1.63%)
May 27, 2014 1296 1300 1288 1295 0 +1.70(+0.13%)
May 23, 2014 1293 1293 1293 0 -4.74(-0.37%)
May 22, 2014 1298 1303 1294 1298 0 +12.22(+0.95%)
May 21, 2014 1287 1289 1277 1285 0 +9.36(+0.73%)
May 20, 2014 1281 1294 1273 1276 0 -28.31(-2.17%)
May 19, 2014 1300 1308 1296 1304 0 -7.55(-0.58%)
May 16, 2014 1312 1316 1304 1312 0 -15.31(-1.15%)
May 15, 2014 1327 1338 1319 1327 0 -5.22(-0.39%)
May 14, 2014 1322 1343 1328 1333 0 +9.20(+0.70%)
May 13, 2014 1313 1330 1316 1323 0 +6.86(+0.52%)
May 12, 2014 1303 1322 1309 1316 0 +28.64(+2.22%)
May 09, 2014 1289 1300 1279 1288 0 -9.97(-0.77%)
May 08, 2014 1294 1306 1295 1298 0 -4.32(-0.33%)
May 07, 2014 1285 1308 1290 1302 0 -2.05(-0.16%)
May 06, 2014 1290 1312 1295 1304 0 +5.45(+0.42%)
May 05, 2014 1298 1302 1289 1299 0 -4.63(-0.36%)
May 02, 2014 1298 1313 1294 1303 0 +12.05(+0.93%)
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.