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 (%)
Jul 31, 2009 1177 1211 1169 1200 0 +17.79(+1.50%)
Jul 30, 2009 1171 1197 1165 1182 0 +49.27(+4.35%)
Jul 29, 2009 1149 1153 1118 1133 0 -40.85(-3.48%)
Jul 28, 2009 1161 1184 1149 1174 0 -9.97(-0.84%)
Jul 27, 2009 1189 1199 1168 1184 0 +14.31(+1.22%)
Jul 25, 2009 1160 1173 1161 1170 0 -10.00(-0.85%)
Jul 24, 2009 1160 1190 1153 1180 0 +2.41(+0.20%)
Jul 23, 2009 1135 1188 1137 1177 0 +44.17(+3.90%)
Jul 22, 2009 1117 1149 1105 1133 0 -5.34(-0.47%)
Jul 21, 2009 1151 1165 1114 1138 0 +107.84(+10.46%)
Jun 26, 2009 1026 1044 1015 1031 0 -17.05(-1.63%)
Jun 25, 2009 1010 1050 1004 1048 0 +31.82(+3.13%)
Jun 24, 2009 1021 1044 1002 1016 0 +9.57(+0.95%)
Jun 23, 2009 988.75 1014 968.60 1006 0 +18.54(+1.88%)
Jun 22, 2009 1032 1039 985.81 987.71 0 -73.74(-6.95%)
Jun 19, 2009 1069 1080 1052 1061 0 +15.65(+1.50%)
Jun 18, 2009 1031 1062 1018 1046 0 +3.55(+0.34%)
Jun 17, 2009 1045 1064 1009 1042 0 -18.78(-1.77%)
Jun 16, 2009 1104 1113 1052 1061 0 -32.53(-2.97%)
Jun 15, 2009 1121 1124 1079 1094 0 -55.99(-4.87%)
Jun 12, 2009 1144 1160 1129 1150 0 -37.09(-3.13%)
Jun 11, 2009 1154 1208 1147 1187 0 +23.00(+1.98%)
Jun 10, 2009 1188 1193 1135 1164 0 +17.22(+1.50%)
Jun 09, 2009 1126 1160 1115 1146 0 +24.78(+2.21%)
Jun 08, 2009 1109 1131 1089 1122 0 -24.91(-2.17%)
Jun 05, 2009 1169 1178 1133 1147 0 +34.96(+3.15%)
Jun 04, 2009 1080 1117 1063 1112 0 +11.11(+1.01%)
Jun 03, 2009 1130 1137 1081 1100 0 -60.84(-5.24%)
Jun 02, 2009 1152 1181 1138 1161 0 +7.22(+0.63%)
Jun 01, 2009 1141 1175 1136 1154 0 +64.21(+5.89%)
May 29, 2009 1088 1104 1071 1090 0 +32.84(+3.11%)
May 28, 2009 1037 1063 1019 1057 0 +34.54(+3.38%)
May 27, 2009 1047 1067 1018 1023 0 -25.20(-2.41%)
May 26, 2009 1001 1056 994.36 1048 0 +30.53(+3.00%)
May 25, 2009 1025 1039 1010 1017 0 +0.00(+0.00%)
May 22, 2009 1025 1039 1010 1017 0 +6.26(+0.62%)
May 21, 2009 1016 1026 991.25 1011 0 -32.17(-3.08%)
May 20, 2009 1037 1082 1035 1043 0 +7.92(+0.77%)
May 19, 2009 1025 1055 1015 1035 0 +23.74(+2.35%)
May 18, 2009 975.92 1015 972.36 1011 0 +53.47(+5.58%)
May 15, 2009 976.16 991.87 946.93 957.96 0 -17.20(-1.76%)
May 14, 2009 945.01 983.42 934.98 975.16 0 +18.22(+1.90%)
May 13, 2009 984.03 992.78 947.06 956.95 0 -66.98(-6.54%)
May 12, 2009 1043 1052 992.73 1024 0 -7.38(-0.72%)
May 11, 2009 1025 1046 1009 1031 0 -35.23(-3.30%)
May 08, 2009 1040 1075 1029 1067 0 +45.49(+4.46%)
May 07, 2009 1063 1076 1007 1021 0 -29.23(-2.78%)
May 06, 2009 1029 1065 1021 1050 0 +44.20(+4.39%)
May 05, 2009 1023 1030 981.76 1006 0 -10.78(-1.06%)
May 04, 2009 992.52 1023 984.01 1017 0 +59.01(+6.16%)
May 01, 2009 923.41 972.75 916.94 957.85 0 +40.83(+4.45%)
Apr 30, 2009 925.30 945.51 906.26 917.02 0 +4.49(+0.49%)
Apr 29, 2009 876.55 924.39 873.72 912.53 0 +47.80(+5.53%)
Apr 28, 2009 860.25 879.43 852.67 864.73 0 -14.36(-1.63%)
Apr 27, 2009 875.62 895.78 865.44 879.09 0 -30.49(-3.35%)
Apr 24, 2009 898.17 926.28 890.91 909.59 0 +20.16(+2.27%)
Apr 23, 2009 871.51 898.94 864.75 889.43 0 +27.88(+3.24%)
Apr 22, 2009 832.95 880.48 826.03 861.54 0 -0.17(-0.02%)
Apr 21, 2009 811.48 866.84 806.30 861.72 0 +35.36(+4.28%)
Apr 20, 2009 848.49 852.82 820.00 826.36 0 -63.57(-7.14%)
Apr 17, 2009 887.98 900.00 875.78 889.93 0 -11.13(-1.24%)
Apr 16, 2009 902.13 914.48 876.44 901.06 0 -0.20(-0.02%)
Apr 15, 2009 880.01 908.48 870.76 901.26 0 +3.02(+0.34%)
Apr 14, 2009 898.57 929.30 886.27 898.23 0 -14.89(-1.63%)
Apr 13, 2009 880.35 924.33 868.93 913.12 0 +30.73(+3.48%)
Apr 10, 2009 879.47 890.74 867.87 882.39 0 +0.00(+0.00%)
Apr 09, 2009 879.47 890.74 867.87 882.39 0 +32.24(+3.79%)
Apr 08, 2009 852.81 862.79 826.11 850.15 0 +7.59(+0.90%)
Apr 07, 2009 841.75 864.35 832.65 842.56 0 -34.84(-3.97%)
Apr 06, 2009 872.31 893.20 856.04 877.40 0 -34.04(-3.73%)
Apr 03, 2009 896.30 923.91 884.98 911.44 0 +1.85(+0.20%)
Apr 02, 2009 902.09 934.32 890.48 909.59 0 +61.73(+7.28%)
Apr 01, 2009 803.90 854.02 797.75 847.86 0 +24.56(+2.98%)
Mar 31, 2009 831.70 846.67 815.07 823.30 0 +24.51(+3.07%)
Mar 30, 2009 800.03 807.71 781.21 798.79 0 -52.15(-6.13%)
Mar 27, 2009 851.41 889.46 838.96 850.94 0 -50.12(-5.56%)
Mar 26, 2009 884.10 909.97 870.68 901.06 0 +37.82(+4.38%)
Mar 25, 2009 854.71 892.47 836.40 863.25 0 -1.01(-0.12%)
Mar 24, 2009 872.40 889.89 855.24 864.25 0 -44.95(-4.94%)
Mar 23, 2009 890.72 910.18 885.68 909.20 0 +73.74(+8.83%)
Mar 20, 2009 850.36 870.20 829.45 835.46 0 -15.33(-1.80%)
Mar 19, 2009 843.59 870.21 830.68 850.79 0 +48.50(+6.04%)
Mar 18, 2009 769.82 810.04 745.08 802.29 0 +17.71(+2.26%)
Mar 17, 2009 760.92 787.28 745.53 784.59 0 +10.21(+1.32%)
Mar 16, 2009 780.35 801.89 766.18 774.37 0 -3.02(-0.39%)
Mar 13, 2009 790.68 796.10 764.28 777.39 0 +8.91(+1.16%)
Mar 12, 2009 738.06 773.60 722.49 768.48 0 +11.98(+1.58%)
Mar 11, 2009 752.21 774.39 735.05 756.50 0 +22.10(+3.01%)
Mar 10, 2009 708.52 742.72 703.76 734.41 0 +59.18(+8.76%)
Mar 09, 2009 661.74 701.47 657.67 675.22 0 -11.95(-1.74%)
Mar 06, 2009 703.35 719.39 668.71 687.18 0 +24.27(+3.66%)
Mar 05, 2009 668.21 692.08 655.27 662.90 0 -43.08(-6.10%)
Mar 04, 2009 683.38 723.42 679.53 705.99 0 +58.63(+9.06%)
Mar 03, 2009 647.71 666.45 628.80 647.35 0 +21.69(+3.47%)
Mar 02, 2009 661.21 672.10 616.89 625.66 0 -62.90(-9.14%)
Feb 27, 2009 671.47 711.30 662.23 688.56 0 -10.44(-1.49%)
Feb 26, 2009 715.78 729.38 692.18 699.00 0 +0.30(+0.04%)
Feb 25, 2009 708.51 717.26 679.13 698.70 0 -32.92(-4.50%)
Feb 24, 2009 696.85 737.23 686.04 731.62 0 +47.54(+6.95%)
Feb 23, 2009 740.46 747.64 681.51 684.07 0 -42.36(-5.83%)
Feb 20, 2009 716.98 738.13 700.43 726.44 0 -0.83(-0.11%)
Feb 19, 2009 738.85 752.43 722.05 727.27 0 +2.73(+0.38%)
Feb 18, 2009 731.86 739.55 699.49 724.54 0 -5.21(-0.71%)
Feb 17, 2009 749.39 754.12 722.12 729.76 0 -78.43(-9.70%)
Feb 16, 2009 797.58 822.67 786.59 808.19 0 +0.00(+0.00%)
Feb 13, 2009 797.58 822.67 786.59 808.19 0 +8.29(+1.04%)
Feb 12, 2009 764.26 805.93 747.80 799.89 0 -0.65(-0.08%)
Feb 11, 2009 807.84 822.89 775.17 800.54 0 +3.54(+0.44%)
Feb 10, 2009 854.12 869.30 788.14 797.00 0 -70.38(-8.11%)
Feb 09, 2009 875.19 896.40 847.18 867.38 0 +10.43(+1.22%)
Feb 06, 2009 821.80 866.30 816.12 856.95 0 +50.62(+6.28%)
Feb 05, 2009 781.35 818.38 766.47 806.33 0 +37.46(+4.87%)
Feb 04, 2009 769.79 800.24 761.22 768.88 0 +24.16(+3.24%)
Feb 03, 2009 722.13 749.98 712.36 744.71 0 +25.00(+3.47%)
Feb 02, 2009 707.48 734.82 699.67 719.71 0 -9.66(-1.32%)
Jan 30, 2009 761.81 768.48 723.07 729.36 0 -37.48(-4.89%)
Jan 29, 2009 784.79 793.65 762.05 766.84 0 -39.10(-4.85%)
Jan 28, 2009 804.36 823.56 787.08 805.94 0 +36.09(+4.69%)
Jan 27, 2009 760.84 783.19 742.47 769.85 0 +37.26(+5.09%)
Jan 26, 2009 737.11 767.09 721.49 732.59 0 +5.99(+0.82%)
Jan 23, 2009 685.88 739.24 678.67 726.60 0 +11.61(+1.62%)
Jan 22, 2009 716.17 734.21 695.93 714.98 0 -27.15(-3.66%)
Jan 21, 2009 708.15 745.40 689.72 742.13 0 +47.52(+6.84%)
Jan 20, 2009 731.39 743.48 691.85 694.61 0 -75.09(-9.76%)
Jan 19, 2009 779.12 784.87 737.96 769.70 0 -0.02(-0.00%)
Jan 16, 2009 779.09 784.97 737.69 769.72 0 +12.56(+1.66%)
Jan 15, 2009 737.89 769.11 701.38 757.16 0 +20.12(+2.73%)
Jan 14, 2009 762.33 765.75 721.35 737.04 0 -58.00(-7.30%)
Jan 13, 2009 774.56 806.36 767.70 795.04 0 +10.91(+1.39%)
Jan 12, 2009 817.93 821.72 774.78 784.12 0 -59.21(-7.02%)
Jan 09, 2009 874.38 880.33 832.70 843.34 0 -24.57(-2.83%)
Jan 08, 2009 837.63 871.51 828.48 867.90 0 +17.47(+2.05%)
Jan 07, 2009 898.17 901.16 841.63 850.43 0 -77.32(-8.33%)
Jan 06, 2009 912.64 945.51 896.96 927.75 0 +53.35(+6.10%)
Jan 05, 2009 855.22 899.45 847.93 874.40 0 +9.02(+1.04%)
Jan 02, 2009 823.51 876.27 820.50 865.38 0 +60.10(+7.46%)
Jan 01, 2009 785.71 814.86 781.67 805.27 0 +0.00(+0.00%)
Dec 31, 2008 785.71 814.86 781.67 805.27 0 +18.76(+2.38%)
Dec 30, 2008 768.47 788.96 757.63 786.52 0 +26.51(+3.49%)
Dec 29, 2008 772.32 778.61 744.79 760.01 0 +0.75(+0.10%)
Dec 26, 2008 742.96 765.15 733.24 759.26 0 +17.09(+2.30%)
Dec 25, 2008 735.24 748.67 724.01 742.17 0 +0.00(+0.00%)
Dec 24, 2008 735.24 748.67 724.01 742.17 0 +1.29(+0.17%)
Dec 23, 2008 748.50 764.44 730.85 740.88 0 -0.61(-0.08%)
Dec 22, 2008 778.79 787.63 727.14 741.49 0 -34.78(-4.48%)
Dec 19, 2008 766.61 799.26 758.23 776.28 0 +2.57(+0.33%)
Dec 18, 2008 827.90 834.40 764.48 773.71 0 -69.79(-8.27%)
Dec 17, 2008 813.51 864.74 809.63 843.50 0 +9.07(+1.09%)
Dec 16, 2008 785.30 836.19 777.17 834.43 0 +50.14(+6.39%)
Dec 15, 2008 806.58 825.32 771.45 784.29 0 +15.38(+2.00%)
Dec 12, 2008 739.06 782.15 729.55 768.91 0 +9.41(+1.24%)
Dec 11, 2008 776.53 813.70 748.83 759.50 0 -30.60(-3.87%)
Dec 10, 2008 770.77 807.22 758.67 790.10 0 +71.89(+10.01%)
Dec 09, 2008 709.72 753.93 697.44 718.21 0 +1.20(+0.17%)
Dec 08, 2008 691.93 738.05 687.78 717.01 0 +64.73(+9.92%)
Dec 05, 2008 613.93 655.74 593.88 652.28 0 +16.30(+2.56%)
Dec 04, 2008 656.19 686.96 624.53 635.98 0 -54.87(-7.94%)
Dec 03, 2008 668.23 700.49 639.94 690.86 0 +9.46(+1.39%)
Dec 02, 2008 672.58 695.54 653.69 681.40 0 +13.87(+2.08%)
Dec 01, 2008 720.05 723.57 665.70 667.52 0 -98.20(-12.82%)
Nov 28, 2008 764.63 774.29 746.80 765.73 0 +10.92(+1.45%)
Nov 27, 2008 702.49 761.95 693.51 754.81 0 +0.00(+0.00%)
Nov 26, 2008 702.49 761.95 693.51 754.81 0 +47.65(+6.74%)
Nov 25, 2008 737.82 749.98 664.45 707.16 0 +57.22(+8.80%)
Nov 24, 2008 594.56 668.48 584.05 649.93 0 +91.84(+16.46%)
Nov 21, 2008 532.45 562.63 508.62 558.10 0 +77.68(+16.17%)
Nov 20, 2008 537.79 542.49 474.86 480.42 0 -71.68(-12.98%)
Nov 19, 2008 603.14 617.03 549.58 552.10 0 -64.61(-10.48%)
Nov 18, 2008 620.28 637.94 591.17 616.70 0 -7.57(-1.21%)
Nov 17, 2008 639.03 656.85 610.38 624.27 0 -19.65(-3.05%)
Nov 14, 2008 666.52 689.84 633.24 643.92 0 -61.63(-8.73%)
Nov 13, 2008 642.20 707.59 605.27 705.55 0 +61.19(+9.50%)
Nov 12, 2008 688.60 698.11 638.64 644.36 0 -85.07(-11.66%)
Nov 11, 2008 750.65 765.59 709.87 729.43 0 -55.38(-7.06%)
Nov 10, 2008 820.15 834.52 771.92 784.81 0 +25.58(+3.37%)
Nov 07, 2008 735.28 779.02 722.59 759.23 0 +42.24(+5.89%)
Nov 06, 2008 788.56 798.06 707.84 716.99 0 -102.08(-12.46%)
Nov 05, 2008 867.14 898.09 812.98 819.08 0 -60.19(-6.85%)
Nov 04, 2008 860.13 901.77 843.61 879.27 0 +64.19(+7.87%)
Nov 03, 2008 809.84 840.10 795.23 815.08 0 +4.56(+0.56%)
Oct 31, 2008 784.60 834.09 769.28 810.53 0 +13.09(+1.64%)
Oct 30, 2008 799.95 821.82 750.27 797.44 0 +36.81(+4.84%)
Oct 29, 2008 717.95 786.64 708.32 760.63 0 +59.40(+8.47%)
Oct 28, 2008 675.81 706.95 602.06 701.23 0 +83.50(+13.52%)
Oct 27, 2008 640.18 671.28 612.72 617.73 0 -46.67(-7.02%)
Oct 24, 2008 610.32 689.86 604.51 664.40 0 -6.28(-0.94%)
Oct 23, 2008 671.64 709.88 623.72 670.67 0 -24.20(-3.48%)
Oct 22, 2008 749.11 755.00 666.25 694.88 0 -110.98(-13.77%)
Oct 21, 2008 822.90 849.65 791.90 805.86 0 -57.64(-6.68%)
Oct 20, 2008 806.38 870.74 786.89 863.50 0 +97.37(+12.71%)
Oct 17, 2008 710.89 818.19 701.14 766.13 0 +9.88(+1.31%)
Oct 16, 2008 751.59 772.14 669.47 756.25 0 +32.01(+4.42%)
Oct 15, 2008 817.55 827.52 719.36 724.24 0 -155.69(-17.69%)
Oct 14, 2008 954.03 968.07 850.77 879.93 0 -48.27(-5.20%)
Oct 13, 2008 843.62 937.14 824.96 928.19 0 +143.92(+18.35%)
Oct 10, 2008 735.16 821.16 690.98 784.28 0 -8.87(-1.12%)
Oct 09, 2008 896.75 921.55 784.50 793.14 0 -68.43(-7.94%)
Oct 08, 2008 815.69 909.84 781.39 861.58 0 +4.15(+0.48%)
Oct 07, 2008 950.08 967.09 854.39 857.43 0 -52.98(-5.82%)
Oct 06, 2008 923.04 939.46 820.65 910.41 0 -72.54(-7.38%)
Oct 03, 2008 982.44 1065 963.81 982.95 0 +21.82(+2.27%)
Oct 02, 2008 1046 1051 954.09 961.13 0 -125.72(-11.57%)
Oct 01, 2008 1123 1130 1044 1087 0 -47.36(-4.18%)
Sep 30, 2008 1108 1150 1087 1134 0 +67.01(+6.28%)
Sep 29, 2008 1171 1364 1028 1067 0 -188.81(-15.03%)
Sep 26, 2008 1268 1282 1222 1256 0 -69.72(-5.26%)
Sep 25, 2008 1311 1349 1287 1326 0 +14.69(+1.12%)
Sep 24, 2008 1335 1356 1301 1311 0 -15.50(-1.17%)
Sep 23, 2008 1362 1391 1306 1327 0 -65.77(-4.72%)
Sep 22, 2008 1406 1464 1359 1392 0 +10.21(+0.74%)
Sep 19, 2008 1353 1408 1289 1382 0 +123.17(+9.78%)
Sep 18, 2008 1212 1296 1170 1259 0 +49.31(+4.08%)
Sep 17, 2008 1223 1260 1148 1210 0 -63.81(-5.01%)
Sep 16, 2008 1200 1282 1176 1273 0 +31.61(+2.55%)
Sep 15, 2008 1299 1327 1225 1242 0 -128.49(-9.38%)
Sep 12, 2008 1312 1381 1300 1370 0 +95.77(+7.51%)
Sep 11, 2008 1243 1292 1203 1275 0 -3.41(-0.27%)
Sep 10, 2008 1236 1300 1218 1278 0 +61.70(+5.07%)
Sep 09, 2008 1304 1309 1210 1216 0 -121.99(-9.12%)
Sep 08, 2008 1418 1431 1313 1338 0 -40.23(-2.92%)
Sep 05, 2008 1363 1385 1307 1378 0 +12.01(+0.88%)
Sep 04, 2008 1434 1452 1343 1366 0 -56.31(-3.96%)
Sep 03, 2008 1453 1476 1396 1423 0 -60.17(-4.06%)
Sep 02, 2008 1508 1521 1462 1483 0 -132.79(-8.22%)
Sep 01, 2008 1638 1650 1606 1616 0 +0.00(+0.00%)
Aug 29, 2008 1638 1650 1606 1616 0 -26.90(-1.64%)
Aug 28, 2008 1655 1668 1603 1643 0 +14.73(+0.90%)
Aug 27, 2008 1608 1636 1596 1628 0 +33.69(+2.11%)
Aug 26, 2008 1578 1607 1561 1594 0 +24.56(+1.56%)
Aug 25, 2008 1603 1620 1552 1570 0 -33.24(-2.07%)
Aug 22, 2008 1619 1643 1578 1603 0 -32.87(-2.01%)
Aug 21, 2008 1612 1649 1599 1636 0 +50.95(+3.21%)
Aug 20, 2008 1551 1594 1536 1585 0 +68.39(+4.51%)
Aug 19, 2008 1463 1531 1448 1516 0 +29.83(+2.01%)
Aug 18, 2008 1505 1531 1470 1487 0 -0.51(-0.03%)
Aug 15, 2008 1497 1506 1454 1487 0 -32.97(-2.17%)
Aug 14, 2008 1534 1561 1495 1520 0 -4.64(-0.30%)
Aug 13, 2008 1462 1538 1450 1525 0 +58.41(+3.98%)
Aug 12, 2008 1459 1482 1434 1466 0 -16.67(-1.12%)
Aug 11, 2008 1521 1539 1451 1483 0 -50.52(-3.29%)
Aug 08, 2008 1531 1554 1499 1533 0 -36.86(-2.35%)
Aug 07, 2008 1618 1628 1559 1570 0 -34.89(-2.17%)
Aug 06, 2008 1581 1623 1561 1605 0 +59.61(+3.86%)
Aug 05, 2008 1553 1590 1499 1546 0 -18.64(-1.19%)
Aug 04, 2008 1652 1658 1543 1564 0 -97.49(-5.87%)
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.