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 29, 2018 936.91 945.48 929.90 932.64 0 +3.92(+0.42%)
Jun 28, 2018 912.47 930.71 908.97 928.72 0 +11.86(+1.29%)
Jun 27, 2018 917.91 931.36 914.88 916.86 0 +3.03(+0.33%)
Jun 26, 2018 898.94 916.64 895.34 913.83 0 +22.19(+2.49%)
Jun 25, 2018 900.07 902.34 885.35 891.63 0 -30.15(-3.27%)
Jun 22, 2018 923.53 927.06 914.54 921.79 0 +19.63(+2.18%)
Jun 21, 2018 902.84 908.06 898.40 902.16 0 -1.90(-0.21%)
Jun 20, 2018 908.60 909.53 897.95 904.06 0 +1.35(+0.15%)
Jun 19, 2018 897.18 905.42 891.09 902.71 0 -25.86(-2.79%)
Jun 18, 2018 917.33 931.05 914.41 928.57 0 +2.99(+0.32%)
Jun 15, 2018 925.59 958.72 918.19 925.58 0 -33.27(-3.47%)
Jun 14, 2018 966.05 971.19 956.72 958.85 0 -7.23(-0.75%)
Jun 13, 2018 969.07 974.87 962.74 966.08 0 -4.47(-0.46%)
Jun 12, 2018 972.13 977.85 965.04 970.55 0 -12.75(-1.30%)
Jun 11, 2018 983.64 988.16 978.89 983.30 0 +2.75(+0.28%)
Jun 08, 2018 979.01 983.47 974.18 980.55 0 -1.20(-0.12%)
Jun 07, 2018 983.80 992.05 976.92 981.75 0 -7.80(-0.79%)
Jun 06, 2018 975.79 990.45 974.56 989.55 0 +27.15(+2.82%)
Jun 05, 2018 956.46 964.08 954.29 962.40 0 +11.26(+1.18%)
Jun 04, 2018 958.47 962.08 948.30 951.14 0 -1.08(-0.11%)
Jun 01, 2018 954.10 956.90 947.18 952.21 0 +8.84(+0.94%)
May 31, 2018 944.35 949.12 937.05 943.38 0 +7.31(+0.78%)
May 30, 2018 922.11 940.11 918.43 936.07 0 +25.63(+2.82%)
May 29, 2018 914.91 923.65 906.35 910.43 0 -17.67(-1.90%)
May 28, 2018 928.10 928.10 928.10 928.10 0 +0.00(+0.00%)
May 25, 2018 939.22 939.91 924.31 928.10 0 -28.37(-2.97%)
May 24, 2018 950.42 958.49 943.42 956.47 0 -7.94(-0.82%)
May 23, 2018 959.34 966.81 947.68 964.41 0 -5.70(-0.59%)
May 22, 2018 985.82 988.74 968.76 970.11 0 -5.54(-0.57%)
May 21, 2018 973.19 980.89 970.25 975.65 0 +11.82(+1.23%)
May 18, 2018 964.72 970.02 958.80 963.83 0 -7.84(-0.81%)
May 17, 2018 971.48 977.85 966.14 971.67 0 -2.12(-0.22%)
May 16, 2018 972.62 979.88 970.65 973.79 0 +16.07(+1.68%)
May 15, 2018 954.27 960.84 947.86 957.72 0 -8.80(-0.91%)
May 14, 2018 962.84 972.11 961.40 966.52 0 +14.15(+1.49%)
May 11, 2018 955.50 961.31 950.47 952.37 0 +12.78(+1.36%)
May 10, 2018 928.59 940.85 925.57 939.59 0 +15.45(+1.67%)
May 09, 2018 910.10 926.36 908.29 924.15 0 +27.24(+3.04%)
May 08, 2018 898.65 899.49 887.29 896.91 0 -3.16(-0.35%)
May 07, 2018 906.02 910.05 897.20 900.07 0 -3.49(-0.39%)
May 04, 2018 890.78 907.59 888.67 903.56 0 +10.82(+1.21%)
May 03, 2018 887.51 896.53 877.21 892.74 0 +12.96(+1.47%)
May 02, 2018 883.93 889.75 877.62 879.78 0 +10.58(+1.22%)
May 01, 2018 871.76 873.76 857.38 869.20 0 -10.03(-1.14%)
Apr 30, 2018 876.96 887.56 875.47 879.23 0 +2.00(+0.23%)
Apr 27, 2018 876.53 882.15 871.11 877.23 0 -13.20(-1.48%)
Apr 26, 2018 896.86 897.88 885.16 890.43 0 +2.52(+0.28%)
Apr 25, 2018 889.16 892.53 878.79 887.91 0 -5.78(-0.65%)
Apr 24, 2018 903.93 911.17 885.32 893.69 0 +8.59(+0.97%)
Apr 23, 2018 889.81 895.54 882.55 885.11 0 -9.16(-1.02%)
Apr 20, 2018 900.49 901.49 890.51 894.27 0 -0.33(-0.04%)
Apr 19, 2018 905.47 909.44 891.44 894.60 0 -5.49(-0.61%)
Apr 18, 2018 895.21 910.76 894.51 900.09 0 +27.83(+3.19%)
Apr 17, 2018 871.45 874.90 866.96 872.26 0 +8.13(+0.94%)
Apr 16, 2018 879.19 880.96 859.82 864.13 0 -9.73(-1.11%)
Apr 13, 2018 875.27 879.34 869.93 873.86 0 +9.40(+1.09%)
Apr 12, 2018 860.11 868.76 855.00 864.46 0 -0.53(-0.06%)
Apr 11, 2018 859.42 872.86 856.60 864.99 0 +5.38(+0.63%)
Apr 10, 2018 852.16 865.40 850.54 859.61 0 +39.63(+4.83%)
Apr 09, 2018 818.94 829.72 810.09 819.98 0 -2.20(-0.27%)
Apr 06, 2018 830.62 835.32 817.40 822.18 0 -14.43(-1.72%)
Apr 05, 2018 832.27 840.33 830.10 836.61 0 +5.32(+0.64%)
Apr 04, 2018 813.55 832.49 810.77 831.29 0 +2.44(+0.29%)
Apr 03, 2018 831.91 840.82 822.19 828.85 0 +7.59(+0.92%)
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.