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 (%)
May 31, 2017 654.13 654.82 643.74 645.60 0 -16.91(-2.55%)
May 30, 2017 663.37 665.60 659.74 662.50 0 +1.94(+0.29%)
May 26, 2017 665.10 667.45 658.85 660.57 0 -6.28(-0.94%)
May 25, 2017 674.04 681.08 664.92 666.85 0 -4.39(-0.65%)
May 24, 2017 668.69 675.74 666.73 671.24 0 -2.55(-0.38%)
May 23, 2017 674.45 677.72 667.82 673.78 0 -6.27(-0.92%)
May 22, 2017 679.32 682.01 674.94 680.05 0 +3.68(+0.54%)
May 19, 2017 669.99 680.45 669.43 676.37 0 +14.65(+2.21%)
May 18, 2017 654.49 666.08 649.74 661.72 0 +7.48(+1.14%)
May 17, 2017 659.09 664.93 653.98 654.24 0 -12.75(-1.91%)
May 16, 2017 665.42 670.93 663.48 666.99 0 +6.88(+1.04%)
May 15, 2017 662.43 665.16 657.87 660.11 0 +9.44(+1.45%)
May 12, 2017 647.32 657.89 646.04 650.66 0 -0.18(-0.03%)
May 11, 2017 651.61 652.57 645.38 650.85 0 +0.40(+0.06%)
May 10, 2017 648.99 654.28 644.38 650.45 0 +10.28(+1.61%)
May 09, 2017 645.15 647.72 638.27 640.17 0 +5.92(+0.93%)
May 08, 2017 631.69 636.29 629.69 634.25 0 -6.93(-1.08%)
May 05, 2017 632.16 641.84 631.00 641.18 0 +13.12(+2.09%)
May 04, 2017 626.64 634.09 620.23 628.05 0 -11.45(-1.79%)
May 03, 2017 642.91 648.79 637.71 639.50 0 -20.95(-3.17%)
May 02, 2017 655.97 663.79 654.95 660.45 0 -6.96(-1.04%)
May 01, 2017 665.61 671.25 662.95 667.41 0 +4.51(+0.68%)
Apr 28, 2017 661.39 667.60 657.58 662.90 0 +7.95(+1.21%)
Apr 27, 2017 666.68 667.38 647.87 654.95 0 -20.20(-2.99%)
Apr 26, 2017 666.12 681.28 665.19 675.15 0 -4.45(-0.66%)
Apr 25, 2017 674.93 680.52 669.81 679.61 0 +2.72(+0.40%)
Apr 24, 2017 679.90 683.20 675.83 676.89 0 +8.65(+1.30%)
Apr 21, 2017 672.37 674.79 664.60 668.24 0 -4.16(-0.62%)
Apr 20, 2017 668.17 674.39 665.64 672.39 0 +9.15(+1.38%)
Apr 19, 2017 673.02 675.97 660.79 663.24 0 -4.36(-0.65%)
Apr 18, 2017 669.70 675.75 660.97 667.60 0 -14.98(-2.19%)
Apr 17, 2017 685.04 687.86 677.77 682.58 0 +3.44(+0.51%)
Apr 13, 2017 687.81 691.44 678.49 679.14 0 -9.49(-1.38%)
Apr 12, 2017 699.83 703.24 684.25 688.63 0 -31.32(-4.35%)
Apr 11, 2017 720.70 723.20 707.89 719.94 0 +3.91(+0.55%)
Apr 10, 2017 712.38 720.33 709.62 716.03 0 +22.30(+3.21%)
Apr 07, 2017 690.96 706.37 689.80 693.73 0 -2.18(-0.31%)
Apr 06, 2017 698.38 703.79 691.49 695.91 0 +3.24(+0.47%)
Apr 05, 2017 704.52 712.24 690.80 692.67 0 +3.33(+0.48%)
Apr 04, 2017 684.99 690.85 681.75 689.34 0 +8.96(+1.32%)
Apr 03, 2017 681.46 685.12 671.54 680.38 0 +4.12(+0.61%)
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%)
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.