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 (%)
Jun 28, 2019 1049 1051 1042 1045 0 +0.27(+0.03%)
Jun 27, 2019 1047 1049 1040 1045 0 +6.02(+0.58%)
Jun 26, 2019 1034 1044 1031 1039 0 +12.15(+1.18%)
Jun 25, 2019 1038 1041 1026 1027 0 -4.00(-0.39%)
Jun 24, 2019 1026 1033 1023 1031 0 +12.46(+1.22%)
Jun 21, 2019 1025 1028 1017 1019 0 -8.60(-0.84%)
Jun 20, 2019 1027 1031 1018 1027 0 +23.39(+2.33%)
Jun 19, 2019 1002 1006 994.16 1004 0 -11.44(-1.13%)
Jun 18, 2019 1003 1017 1001 1015 0 +28.72(+2.91%)
Jun 17, 2019 989.64 991.59 984.83 986.48 0 -0.93(-0.09%)
Jun 14, 2019 987.38 991.47 983.52 987.40 0 -11.90(-1.19%)
Jun 13, 2019 998.31 1002 993.89 999.30 0 +12.10(+1.23%)
Jun 12, 2019 989.91 998.79 985.97 987.21 0 -4.43(-0.45%)
Jun 11, 2019 990.08 994.69 986.05 991.64 0 +30.98(+3.22%)
Jun 10, 2019 965.67 969.33 957.75 960.66 0 +5.03(+0.53%)
Jun 07, 2019 952.93 966.14 950.57 955.63 0 +8.67(+0.92%)
Jun 06, 2019 943.86 949.89 941.90 946.97 0 +5.47(+0.58%)
Jun 05, 2019 951.99 954.69 938.67 941.50 0 -11.08(-1.16%)
Jun 04, 2019 944.52 954.14 939.47 952.58 0 +12.09(+1.29%)
Jun 03, 2019 930.47 943.27 928.65 940.49 0 +9.20(+0.99%)
May 31, 2019 923.51 935.14 922.31 931.29 0 -8.83(-0.94%)
May 30, 2019 944.64 946.18 938.28 940.12 0 -2.04(-0.22%)
May 29, 2019 934.94 943.17 932.96 942.15 0 -10.02(-1.05%)
May 28, 2019 957.29 962.69 951.62 952.17 0 +10.24(+1.09%)
May 24, 2019 939.38 945.93 934.33 941.93 0 +20.87(+2.27%)
May 23, 2019 919.21 924.62 912.32 921.06 0 -10.22(-1.10%)
May 22, 2019 937.48 939.97 929.92 931.28 0 -11.91(-1.26%)
May 21, 2019 939.39 944.80 934.58 943.19 0 +2.36(+0.25%)
May 20, 2019 934.67 943.82 932.44 940.83 0 +0.87(+0.09%)
May 17, 2019 940.26 946.01 936.76 939.96 0 -2.17(-0.23%)
May 16, 2019 939.48 948.62 935.01 942.13 0 +11.39(+1.22%)
May 15, 2019 916.85 932.91 915.91 930.74 0 +2.25(+0.24%)
May 14, 2019 929.54 932.69 923.50 928.48 0 +10.38(+1.13%)
May 13, 2019 924.81 928.06 911.16 918.10 0 -26.28(-2.78%)
May 10, 2019 935.23 948.79 930.03 944.38 0 +7.94(+0.85%)
May 09, 2019 928.10 939.15 924.49 936.44 0 -6.25(-0.66%)
May 08, 2019 935.62 946.94 934.03 942.69 0 -3.73(-0.39%)
May 07, 2019 950.61 951.38 937.88 946.42 0 -2.80(-0.29%)
May 06, 2019 934.60 950.59 933.18 949.22 0 -17.07(-1.77%)
May 03, 2019 956.14 968.03 954.93 966.28 0 +21.13(+2.24%)
May 02, 2019 945.44 951.48 941.91 945.15 0 -5.00(-0.53%)
May 01, 2019 972.04 973.39 948.02 950.15 0 -19.48(-2.01%)
Apr 30, 2019 972.73 974.21 967.52 969.63 0 -6.51(-0.67%)
Apr 29, 2019 975.45 977.99 971.77 976.14 0 +1.13(+0.12%)
Apr 26, 2019 971.91 978.48 969.79 975.01 0 +1.69(+0.17%)
Apr 25, 2019 971.96 977.96 965.31 973.33 0 -2.75(-0.28%)
Apr 24, 2019 988.91 989.69 974.13 976.08 0 -23.19(-2.32%)
Apr 23, 2019 994.14 1005 990.96 999.26 0 -8.95(-0.89%)
Apr 22, 2019 1001 1010 1000.00 1008 0 +2.77(+0.28%)
Apr 18, 2019 1005 1008 1000 1005 0 -4.37(-0.43%)
Apr 17, 2019 1006 1012 998.45 1010 0 -3.78(-0.37%)
Apr 16, 2019 1024 1027 1007 1014 0 -9.44(-0.92%)
Apr 15, 2019 1027 1030 1022 1023 0 -14.30(-1.38%)
Apr 12, 2019 1042 1044 1034 1037 0 +8.01(+0.78%)
Apr 11, 2019 1030 1035 1025 1029 0 -12.40(-1.19%)
Apr 10, 2019 1040 1046 1037 1042 0 +8.33(+0.81%)
Apr 09, 2019 1040 1043 1031 1033 0 -11.01(-1.05%)
Apr 08, 2019 1040 1045 1035 1044 0 +14.27(+1.39%)
Apr 05, 2019 1030 1035 1026 1030 0 +4.66(+0.45%)
Apr 04, 2019 1023 1028 1016 1025 0 -0.98(-0.10%)
Apr 03, 2019 1037 1038 1024 1026 0 +3.37(+0.33%)
Apr 02, 2019 1022 1025 1018 1023 0 +1.30(+0.13%)
Apr 01, 2019 1026 1028 1019 1022 0 +27.27(+2.74%)
Mar 29, 2019 997.02 1000 988.51 994.51 0 +11.67(+1.19%)
Mar 28, 2019 983.49 985.85 977.44 982.84 0 +2.78(+0.28%)
Mar 27, 2019 979.81 982.61 971.44 980.05 0 +5.21(+0.53%)
Mar 26, 2019 972.65 978.38 970.39 974.84 0 +14.57(+1.52%)
Mar 25, 2019 954.68 967.45 953.38 960.27 0 +7.19(+0.75%)
Mar 22, 2019 965.64 969.90 952.12 953.08 0 -25.73(-2.63%)
Mar 21, 2019 974.49 981.68 966.28 978.81 0 +5.90(+0.61%)
Mar 20, 2019 959.62 979.17 953.26 972.91 0 +10.07(+1.05%)
Mar 19, 2019 983.21 984.66 960.07 962.84 0 -2.82(-0.29%)
Mar 18, 2019 960.35 967.83 958.45 965.65 0 +18.39(+1.94%)
Mar 15, 2019 944.36 950.37 943.24 947.26 0 -2.32(-0.24%)
Mar 14, 2019 952.18 954.62 948.05 949.58 0 -11.19(-1.16%)
Mar 13, 2019 963.05 964.86 955.75 960.77 0 +10.74(+1.13%)
Mar 12, 2019 947.06 953.28 945.68 950.03 0 +3.32(+0.35%)
Mar 11, 2019 942.06 947.91 940.17 946.71 0 +10.32(+1.10%)
Mar 08, 2019 926.75 937.99 924.12 936.39 0 -4.91(-0.52%)
Mar 07, 2019 944.60 946.40 936.54 941.31 0 -23.84(-2.47%)
Mar 06, 2019 973.32 975.26 962.62 965.15 0 +5.44(+0.57%)
Mar 05, 2019 958.63 962.49 957.18 959.71 0 +1.64(+0.17%)
Mar 04, 2019 957.35 961.57 952.75 958.07 0 +3.75(+0.39%)
Mar 01, 2019 963.66 968.28 952.19 954.33 0 -7.21(-0.75%)
Feb 28, 2019 968.23 970.65 960.12 961.54 0 -26.25(-2.66%)
Feb 27, 2019 994.85 996.70 987.16 987.79 0 -3.95(-0.40%)
Feb 26, 2019 988.01 996.12 986.06 991.74 0 +6.71(+0.68%)
Feb 25, 2019 982.87 988.63 980.00 985.03 0 -2.93(-0.30%)
Feb 22, 2019 987.22 992.08 982.92 987.95 0 +17.96(+1.85%)
Feb 21, 2019 968.60 973.31 961.02 969.99 0 -14.91(-1.51%)
Feb 20, 2019 972.75 990.09 970.82 984.91 0 +17.97(+1.86%)
Feb 19, 2019 958.25 976.98 955.80 966.94 0 +8.04(+0.84%)
Feb 15, 2019 954.71 960.54 949.09 958.90 0 +14.33(+1.52%)
Feb 14, 2019 937.09 948.64 936.22 944.56 0 +3.95(+0.42%)
Feb 13, 2019 945.81 951.34 939.62 940.61 0 +6.48(+0.69%)
Feb 12, 2019 930.84 936.94 927.23 934.13 0 +6.58(+0.71%)
Feb 11, 2019 922.04 930.45 919.88 927.55 0 +1.10(+0.12%)
Feb 08, 2019 922.52 929.10 918.62 926.45 0 +1.56(+0.17%)
Feb 07, 2019 931.97 933.50 918.65 924.90 0 -8.46(-0.91%)
Feb 06, 2019 929.20 939.10 927.95 933.36 0 -4.71(-0.50%)
Feb 05, 2019 935.72 939.93 932.87 938.07 0 +0.87(+0.09%)
Feb 04, 2019 929.09 939.96 925.88 937.20 0 +1.63(+0.17%)
Feb 01, 2019 930.66 939.64 928.16 935.57 0 -1.18(-0.13%)
Jan 31, 2019 927.16 938.50 924.41 936.74 0 +9.92(+1.07%)
Jan 30, 2019 912.50 934.16 909.65 926.83 0 +27.03(+3.00%)
Jan 29, 2019 901.00 905.35 894.16 899.79 0 +12.67(+1.43%)
Jan 28, 2019 886.16 889.61 880.13 887.13 0 +0.59(+0.07%)
Jan 25, 2019 876.76 895.03 873.05 886.53 0 +32.15(+3.76%)
Jan 24, 2019 853.27 859.28 851.64 854.38 0 +1.05(+0.12%)
Jan 23, 2019 856.63 859.16 848.00 853.33 0 +3.19(+0.38%)
Jan 22, 2019 856.12 859.97 846.83 850.13 0 -28.28(-3.22%)
Jan 18, 2019 885.04 886.29 875.91 878.41 0 +4.79(+0.55%)
Jan 17, 2019 860.84 879.70 859.18 873.62 0 +9.04(+1.05%)
Jan 16, 2019 865.33 869.55 860.06 864.58 0 -2.62(-0.30%)
Jan 15, 2019 864.15 873.00 859.17 867.20 0 +5.97(+0.69%)
Jan 14, 2019 859.29 869.46 856.99 861.23 0 -1.98(-0.23%)
Jan 11, 2019 866.32 869.31 859.24 863.21 0 -5.14(-0.59%)
Jan 10, 2019 858.00 869.91 856.64 868.35 0 -35.25(-3.90%)
Jan 09, 2019 904.74 912.29 898.05 903.59 0 +8.21(+0.92%)
Jan 08, 2019 897.18 904.64 890.22 895.39 0 +1.60(+0.18%)
Jan 07, 2019 893.14 902.74 886.87 893.78 0 +4.52(+0.51%)
Jan 04, 2019 867.59 894.58 863.58 889.27 0 +50.63(+6.04%)
Jan 03, 2019 854.91 856.93 836.51 838.64 0 -26.09(-3.02%)
Jan 02, 2019 841.98 866.21 839.15 864.73 0 -8.65(-0.99%)
Dec 31, 2018 875.79 878.35 861.68 873.37 0 +6.90(+0.80%)
Dec 28, 2018 873.22 874.97 862.34 866.48 0 +0.07(+0.01%)
Dec 27, 2018 847.80 867.09 844.94 866.40 0 -10.06(-1.15%)
Dec 26, 2018 840.42 877.05 833.61 876.47 0 +37.68(+4.49%)
Dec 24, 2018 857.13 861.87 837.57 838.78 0 -13.44(-1.58%)
Dec 21, 2018 860.85 875.49 849.30 852.23 0 +2.63(+0.31%)
Dec 20, 2018 860.66 864.15 842.09 849.60 0 -6.40(-0.75%)
Dec 19, 2018 874.44 886.55 852.12 856.00 0 -5.60(-0.65%)
Dec 18, 2018 869.85 876.50 857.96 861.60 0 +3.60(+0.42%)
Dec 17, 2018 873.92 879.27 855.27 858.00 0 +12.94(+1.53%)
Dec 14, 2018 851.72 855.64 842.51 845.06 0 -25.49(-2.93%)
Dec 13, 2018 869.55 871.89 861.42 870.55 0 +19.85(+2.33%)
Dec 12, 2018 855.55 861.84 848.65 850.70 0 +14.69(+1.76%)
Dec 11, 2018 837.59 842.26 826.76 836.01 0 +16.76(+2.05%)
Dec 10, 2018 825.94 829.85 808.43 819.25 0 +2.25(+0.28%)
Dec 07, 2018 835.93 843.02 815.50 817.00 0 -4.15(-0.51%)
Dec 06, 2018 813.18 822.41 804.02 821.15 0 -20.73(-2.46%)
Dec 04, 2018 853.93 862.42 840.20 841.88 0 -9.63(-1.13%)
Dec 03, 2018 857.75 862.49 846.87 851.51 0 +38.32(+4.71%)
Nov 30, 2018 808.17 815.15 804.52 813.19 0 -9.60(-1.17%)
Nov 29, 2018 825.57 830.49 817.71 822.79 0 -10.93(-1.31%)
Nov 28, 2018 813.78 834.16 801.62 833.72 0 +27.29(+3.38%)
Nov 27, 2018 805.82 809.23 797.23 806.42 0 -9.46(-1.16%)
Nov 26, 2018 814.40 822.36 809.39 815.89 0 -5.36(-0.65%)
Nov 23, 2018 826.01 828.45 809.93 821.25 0 -33.49(-3.92%)
Nov 21, 2018 854.73 854.73 854.73 854.73 0 +12.39(+1.47%)
Nov 20, 2018 853.89 857.16 837.70 842.34 0 -29.75(-3.41%)
Nov 19, 2018 874.85 879.40 868.68 872.09 0 -3.78(-0.43%)
Nov 16, 2018 869.29 879.39 865.84 875.86 0 +11.50(+1.33%)
Nov 15, 2018 848.22 867.31 842.28 864.36 0 +13.57(+1.60%)
Nov 14, 2018 845.86 855.79 840.86 850.79 0 -3.63(-0.42%)
Nov 13, 2018 861.68 869.74 849.69 854.42 0 -8.05(-0.93%)
Nov 12, 2018 876.63 877.86 861.40 862.47 0 -1.96(-0.23%)
Nov 09, 2018 864.25 868.12 854.74 864.42 0 -19.64(-2.22%)
Nov 08, 2018 896.37 900.13 880.64 884.07 0 -14.05(-1.56%)
Nov 07, 2018 898.25 900.63 887.72 898.12 0 +16.84(+1.91%)
Nov 06, 2018 881.91 886.56 873.97 881.28 0 -4.60(-0.52%)
Nov 05, 2018 891.55 897.68 879.80 885.88 0 +9.21(+1.05%)
Nov 02, 2018 888.25 893.21 870.47 876.67 0 -5.85(-0.66%)
Nov 01, 2018 870.08 885.11 862.56 882.53 0 +39.80(+4.72%)
Oct 31, 2018 834.02 849.78 832.17 842.73 0 +17.30(+2.10%)
Oct 30, 2018 812.48 826.53 808.58 825.43 0 +14.75(+1.82%)
Oct 29, 2018 836.00 837.37 802.07 810.67 0 -7.80(-0.95%)
Oct 26, 2018 802.18 823.97 799.98 818.48 0 +9.65(+1.19%)
Oct 24, 2018 837.76 841.71 808.51 808.82 0 -39.18(-4.62%)
Oct 23, 2018 843.36 853.11 828.33 848.00 0 -19.68(-2.27%)
Oct 22, 2018 859.34 871.40 854.23 867.69 0 +9.23(+1.07%)
Oct 19, 2018 857.04 866.46 853.22 858.46 0 +3.00(+0.35%)
Oct 18, 2018 866.43 872.48 853.94 855.46 0 -25.16(-2.86%)
Oct 17, 2018 887.38 889.42 872.24 880.62 0 -13.51(-1.51%)
Oct 16, 2018 888.03 895.33 885.88 894.13 0 +8.67(+0.98%)
Oct 15, 2018 882.38 892.23 879.01 885.46 0 +6.24(+0.71%)
Oct 12, 2018 890.96 892.09 869.83 879.22 0 +1.72(+0.20%)
Oct 11, 2018 872.56 887.61 865.36 877.51 0 +1.33(+0.15%)
Oct 10, 2018 896.61 897.72 875.50 876.18 0 -30.85(-3.40%)
Oct 09, 2018 900.42 915.27 893.67 907.03 0 +3.25(+0.36%)
Oct 08, 2018 895.91 906.99 890.51 903.78 0 -3.30(-0.36%)
Oct 05, 2018 911.85 914.69 897.52 907.08 0 -15.21(-1.65%)
Oct 04, 2018 935.81 938.24 918.10 922.28 0 -1.55(-0.17%)
Oct 03, 2018 931.96 935.28 921.34 923.84 0 -7.13(-0.77%)
Oct 02, 2018 928.69 938.02 925.89 930.97 0 +0.54(+0.06%)
Oct 01, 2018 922.95 935.45 915.94 930.42 0 +9.72(+1.06%)
Sep 28, 2018 913.64 926.30 912.35 920.71 0 +5.11(+0.56%)
Sep 27, 2018 916.54 921.97 910.95 915.60 0 +0.08(+0.01%)
Sep 26, 2018 915.50 924.88 912.02 915.52 0 -12.24(-1.32%)
Sep 25, 2018 928.97 933.51 925.62 927.76 0 +14.39(+1.58%)
Sep 24, 2018 920.32 924.81 910.57 913.37 0 -2.72(-0.30%)
Sep 21, 2018 913.59 919.92 909.84 916.09 0 +17.53(+1.95%)
Sep 20, 2018 899.10 901.71 893.39 898.56 0 +18.28(+2.08%)
Sep 19, 2018 874.41 886.17 872.84 880.28 0 +20.46(+2.38%)
Sep 18, 2018 854.62 862.06 851.54 859.82 0 +19.62(+2.33%)
Sep 17, 2018 845.99 851.50 838.58 840.20 0 -2.98(-0.35%)
Sep 14, 2018 846.44 850.06 839.20 843.18 0 +4.94(+0.59%)
Sep 13, 2018 840.94 843.31 830.83 838.24 0 +6.48(+0.78%)
Sep 12, 2018 820.82 833.94 819.02 831.76 0 +12.66(+1.55%)
Sep 11, 2018 803.91 820.02 801.27 819.11 0 -442.49(-35.07%)
Sep 10, 2018 1262 1262 1262 1262 0 +436.19(+52.85%)
Sep 07, 2018 824.74 829.40 817.42 825.41 0 -12.22(-1.46%)
Sep 06, 2018 846.85 849.98 829.83 837.63 0 -30.76(-3.54%)
Sep 05, 2018 873.18 877.58 864.22 868.39 0 -6.21(-0.71%)
Sep 04, 2018 872.86 876.61 866.79 874.60 0 -14.61(-1.64%)
Aug 31, 2018 889.21 889.21 889.21 889.21 0 -11.52(-1.28%)
Aug 30, 2018 909.13 910.68 896.82 900.73 0 -20.46(-2.22%)
Aug 29, 2018 914.92 923.43 911.61 921.18 0 +8.38(+0.92%)
Aug 28, 2018 922.77 927.73 911.84 912.80 0 +5.85(+0.64%)
Aug 27, 2018 897.75 910.66 896.63 906.95 0 +13.28(+1.49%)
Aug 24, 2018 888.39 898.92 885.88 893.68 0 +22.02(+2.53%)
Aug 23, 2018 880.20 882.72 870.74 871.65 0 -17.00(-1.91%)
Aug 22, 2018 884.51 891.18 881.31 888.66 0 +16.42(+1.88%)
Aug 21, 2018 881.18 882.57 868.45 872.24 0 -13.75(-1.55%)
Aug 20, 2018 890.25 892.26 882.67 885.99 0 +6.43(+0.73%)
Aug 17, 2018 864.81 882.43 862.27 879.56 0 +11.02(+1.27%)
Aug 16, 2018 872.94 878.49 866.66 868.54 0 +5.44(+0.63%)
Aug 15, 2018 876.15 877.43 851.31 863.10 0 -47.14(-5.18%)
Aug 14, 2018 908.49 915.75 903.66 910.24 0 +11.88(+1.32%)
Aug 13, 2018 909.20 912.52 895.96 898.36 0 -10.39(-1.14%)
Aug 10, 2018 902.58 912.15 901.17 908.75 0 -17.10(-1.85%)
Aug 09, 2018 930.07 932.98 923.51 925.85 0 -3.67(-0.39%)
Aug 08, 2018 935.39 936.66 921.60 929.52 0 -3.33(-0.36%)
Aug 07, 2018 946.02 949.12 931.12 932.86 0 +15.40(+1.68%)
Aug 06, 2018 918.55 922.33 913.49 917.45 0 -11.38(-1.23%)
Aug 03, 2018 921.68 932.78 918.58 928.83 0 +8.83(+0.96%)
Aug 02, 2018 911.73 921.31 908.03 920.00 0 -21.70(-2.30%)
Aug 01, 2018 947.01 948.59 935.91 941.70 0 -23.17(-2.40%)
Jul 31, 2018 965.09 972.64 961.06 964.87 0 +17.12(+1.81%)
Jul 30, 2018 947.08 956.00 944.32 947.75 0 +6.45(+0.68%)
Jul 27, 2018 946.98 954.26 936.46 941.31 0 +13.06(+1.41%)
Jul 26, 2018 921.11 934.91 918.82 928.25 0 -9.84(-1.05%)
Jul 25, 2018 924.04 939.90 919.80 938.09 0 +5.61(+0.60%)
Jul 24, 2018 933.64 943.54 929.42 932.48 0 +39.25(+4.39%)
Jul 23, 2018 898.03 900.79 889.11 893.23 0 -3.03(-0.34%)
Jul 20, 2018 883.89 898.33 883.03 896.26 0 +0.05(+0.01%)
Jul 19, 2018 898.38 903.79 890.62 896.20 0 -26.39(-2.86%)
Jul 18, 2018 908.75 925.19 905.36 922.59 0 +21.00(+2.33%)
Jul 17, 2018 890.59 904.88 888.88 901.59 0 +1.87(+0.21%)
Jul 16, 2018 903.62 905.45 891.74 899.72 0 -13.71(-1.50%)
Jul 13, 2018 909.85 915.77 904.66 913.43 0 -7.40(-0.80%)
Jul 12, 2018 914.92 922.14 909.03 920.83 0 +12.62(+1.39%)
Jul 11, 2018 920.70 923.86 904.49 908.21 0 -42.42(-4.46%)
Jul 10, 2018 942.21 951.86 940.49 950.62 0 +4.78(+0.51%)
Jul 09, 2018 935.20 949.80 933.17 945.84 0 +21.93(+2.37%)
Jul 06, 2018 904.81 929.58 902.62 923.91 0 +14.64(+1.61%)
Jul 05, 2018 912.53 916.55 904.16 909.27 0 -0.44(-0.05%)
Jul 04, 2018 909.72 909.72 909.72 909.72 0 -0.00(-0.00%)
Jul 03, 2018 928.72 930.76 907.65 909.72 0 +4.46(+0.49%)
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.