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 30, 2010 1445 1459 1421 1452 0 +2.06(+0.14%)
Jul 29, 2010 1459 1481 1437 1450 0 +3.74(+0.26%)
Jul 28, 2010 1436 1465 1438 1447 0 +1.81(+0.13%)
Jul 27, 2010 1461 1478 1432 1445 0 -4.83(-0.33%)
Jul 26, 2010 1432 1460 1431 1450 0 +6.91(+0.48%)
Jul 23, 2010 1421 1447 1415 1443 0 +17.89(+1.26%)
Jul 22, 2010 1400 1435 1407 1425 0 +55.87(+4.08%)
Jul 21, 2010 1386 1404 1360 1369 0 -10.39(-0.75%)
Jul 20, 2010 1319 1383 1318 1379 0 +59.18(+4.48%)
Jul 19, 2010 1317 1338 1307 1320 0 +7.46(+0.57%)
Jul 16, 2010 1304 1349 1306 1313 0 -31.94(-2.38%)
Jul 15, 2010 1351 1362 1324 1345 0 -3.28(-0.24%)
Jul 14, 2010 1333 1360 1331 1348 0 -2.46(-0.18%)
Jul 13, 2010 1346 1362 1339 1350 0 +20.89(+1.57%)
Jul 12, 2010 1326 1349 1313 1329 0 -25.21(-1.86%)
Jul 09, 2010 1345 1359 1329 1355 0 +21.55(+1.62%)
Jul 08, 2010 1327 1339 1307 1333 0 +16.68(+1.27%)
Jul 07, 2010 1262 1317 1268 1316 0 +48.41(+3.82%)
Jul 06, 2010 1269 1298 1254 1268 0 +21.90(+1.76%)
Jul 02, 2010 1237 1271 1234 1246 0 +3.51(+0.28%)
Jul 01, 2010 1242 1261 1210 1243 0 +5.72(+0.46%)
Jun 30, 2010 1235 1277 1230 1237 0 -25.43(-2.01%)
Jun 29, 2010 1291 1307 1253 1262 0 -102.67(-7.52%)
Jun 25, 2010 1356 1373 1332 1365 0 +4.01(+0.29%)
Jun 24, 2010 1366 1387 1355 1361 0 -37.46(-2.68%)
Jun 23, 2010 1376 1407 1362 1398 0 +25.29(+1.84%)
Jun 22, 2010 1395 1417 1368 1373 0 -31.17(-2.22%)
Jun 21, 2010 1426 1444 1395 1404 0 +30.24(+2.20%)
Jun 18, 2010 1367 1379 1359 1374 0 +14.01(+1.03%)
Jun 17, 2010 1372 1382 1343 1360 0 -10.48(-0.76%)
Jun 16, 2010 1357 1383 1354 1371 0 -8.97(-0.65%)
Jun 15, 2010 1350 1383 1347 1380 0 +44.07(+3.30%)
Jun 14, 2010 1352 1373 1330 1335 0 +11.36(+0.86%)
Jun 11, 2010 1303 1328 1298 1324 0 +0.14(+0.01%)
Jun 10, 2010 1308 1330 1298 1324 0 +78.96(+6.34%)
Jun 09, 2010 1258 1285 1238 1245 0 -2.90(-0.23%)
Jun 08, 2010 1218 1251 1205 1248 0 +55.93(+4.69%)
Jun 07, 2010 1221 1237 1190 1192 0 -28.26(-2.32%)
Jun 04, 2010 1213 1271 1211 1220 0 -79.81(-6.14%)
Jun 03, 2010 1325 1337 1278 1300 0 -25.35(-1.91%)
Jun 02, 2010 1279 1326 1277 1325 0 +52.16(+4.10%)
Jun 01, 2010 1297 1334 1272 1273 0 -52.46(-3.96%)
May 28, 2010 1326 1326 1326 0 -37.33(-2.74%)
May 27, 2010 1329 1364 1322 1363 0 +96.92(+7.65%)
May 26, 2010 1274 1320 1260 1266 0 +6.87(+0.55%)
May 25, 2010 1200 1262 1193 1259 0 +8.98(+0.72%)
May 24, 2010 1260 1282 1247 1250 0 -20.48(-1.61%)
May 21, 2010 1215 1280 1208 1271 0 +64.48(+5.35%)
May 20, 2010 1196 1243 1197 1206 0 -76.83(-5.99%)
May 19, 2010 1278 1302 1249 1283 0 -24.26(-1.86%)
May 18, 2010 1349 1373 1304 1307 0 -26.28(-1.97%)
May 17, 2010 1351 1366 1300 1334 0 -27.91(-2.05%)
May 14, 2010 1357 1387 1340 1362 0 -46.89(-3.33%)
May 13, 2010 1414 1439 1400 1408 0 -1.60(-0.11%)
May 12, 2010 1392 1413 1386 1410 0 +17.06(+1.22%)
May 11, 2010 1416 1422 1386 1393 0 -45.29(-3.15%)
May 10, 2010 1419 1440 1418 1438 0 +95.82(+7.14%)
May 07, 2010 1356 1378 1298 1342 0 +15.19(+1.14%)
May 06, 2010 1362 1413 1255 1327 0 -51.51(-3.74%)
May 05, 2010 1389 1424 1374 1379 0 -17.41(-1.25%)
May 04, 2010 1407 1455 1381 1396 0 -61.70(-4.23%)
May 03, 2010 1485 1494 1440 1458 0 -29.60(-1.99%)
Apr 30, 2010 1517 1533 1483 1487 0 -53.51(-3.47%)
Apr 29, 2010 1554 1562 1530 1541 0 +3.64(+0.24%)
Apr 28, 2010 1532 1546 1510 1537 0 +13.81(+0.91%)
Apr 27, 2010 1565 1581 1517 1524 0 -71.96(-4.51%)
Apr 26, 2010 1603 1619 1592 1596 0 +4.33(+0.27%)
Apr 23, 2010 1561 1595 1560 1591 0 +1.57(+0.10%)
Apr 22, 2010 1551 1592 1546 1590 0 +4.91(+0.31%)
Apr 21, 2010 1579 1597 1567 1585 0 -17.11(-1.07%)
Apr 20, 2010 1603 1618 1588 1602 0 +13.67(+0.86%)
Apr 19, 2010 1573 1596 1559 1588 0 -14.50(-0.90%)
Apr 16, 2010 1634 1647 1591 1603 0 -51.88(-3.14%)
Apr 15, 2010 1656 1677 1650 1655 0 -22.79(-1.36%)
Apr 14, 2010 1666 1684 1661 1677 0 +26.73(+1.62%)
Apr 13, 2010 1652 1661 1632 1651 0 -9.97(-0.60%)
Apr 12, 2010 1661 1677 1653 1661 0 -7.69(-0.46%)
Apr 09, 2010 1656 1675 1652 1668 0 +18.53(+1.12%)
Apr 08, 2010 1620 1654 1612 1650 0 +8.67(+0.53%)
Apr 07, 2010 1657 1666 1627 1641 0 -31.70(-1.90%)
Apr 06, 2010 1668 1686 1661 1673 0 -5.11(-0.30%)
Apr 05, 2010 1668 1684 1661 1678 0 +14.42(+0.87%)
Apr 01, 2010 1663 1663 1663 0 +42.38(+2.61%)
Mar 31, 2010 1619 1636 1614 1621 0 -9.60(-0.59%)
Mar 30, 2010 1643 1649 1617 1631 0 +23.25(+1.45%)
Mar 29, 2010 1576 1615 1567 1607 0 +52.53(+3.38%)
Mar 26, 2010 1537 1583 1534 1555 0 +8.64(+0.56%)
Mar 25, 2010 1585 1613 1541 1546 0 -35.94(-2.27%)
Mar 24, 2010 1557 1603 1561 1582 0 -12.33(-0.77%)
Mar 23, 2010 1547 1601 1552 1594 0 +21.72(+1.38%)
Mar 22, 2010 1524 1580 1523 1573 0 +9.48(+0.61%)
Mar 19, 2010 1592 1612 1551 1563 0 -35.86(-2.24%)
Mar 18, 2010 1629 1639 1589 1599 0 -11.15(-0.69%)
Mar 17, 2010 1608 1628 1603 1610 0 +17.54(+1.10%)
Mar 16, 2010 1571 1594 1571 1593 0 +23.63(+1.51%)
Mar 15, 2010 1549 1572 1553 1569 0 -23.65(-1.48%)
Mar 12, 2010 1593 1608 1585 1593 0 +4.02(+0.25%)
Mar 11, 2010 1574 1593 1566 1589 0 -6.66(-0.42%)
Mar 10, 2010 1584 1611 1578 1595 0 +10.71(+0.68%)
Mar 09, 2010 1566 1601 1569 1585 0 -10.53(-0.66%)
Mar 08, 2010 1616 1625 1590 1595 0 -3.24(-0.20%)
Mar 05, 2010 1560 1607 1564 1598 0 +55.60(+3.60%)
Mar 04, 2010 1548 1564 1526 1543 0 -4.61(-0.30%)
Mar 03, 2010 1537 1571 1536 1548 0 +14.75(+0.96%)
Mar 02, 2010 1514 1551 1515 1533 0 +14.34(+0.94%)
Mar 01, 2010 1479 1522 1480 1518 0 +38.43(+2.60%)
Feb 26, 2010 1455 1486 1443 1480 0 +13.72(+0.94%)
Feb 25, 2010 1417 1469 1415 1466 0 -7.00(-0.48%)
Feb 24, 2010 1457 1490 1457 1473 0 +5.59(+0.38%)
Feb 23, 2010 1496 1516 1461 1468 0 -43.21(-2.86%)
Feb 22, 2010 1515 1530 1506 1511 0 -1.94(-0.13%)
Feb 19, 2010 1480 1525 1486 1513 0 +1.96(+0.13%)
Feb 18, 2010 1483 1517 1485 1511 0 +16.13(+1.08%)
Feb 17, 2010 1504 1520 1479 1495 0 -0.64(-0.04%)
Feb 16, 2010 1467 1500 1467 1495 0 +48.80(+3.37%)
Feb 12, 2010 1447 1447 1447 0 -4.73(-0.33%)
Feb 11, 2010 1395 1456 1393 1451 0 +65.06(+4.69%)
Feb 10, 2010 1392 1413 1367 1386 0 -27.24(-1.93%)
Feb 09, 2010 1381 1431 1382 1413 0 +60.16(+4.45%)
Feb 08, 2010 1365 1394 1346 1353 0 -24.89(-1.81%)
Feb 05, 2010 1344 1382 1318 1378 0 +18.51(+1.36%)
Feb 04, 2010 1409 1425 1356 1360 0 -92.74(-6.39%)
Feb 03, 2010 1453 1483 1443 1452 0 -28.63(-1.93%)
Feb 02, 2010 1454 1490 1441 1481 0 +41.72(+2.90%)
Feb 01, 2010 1396 1452 1399 1439 0 +55.24(+3.99%)
Jan 29, 2010 1432 1460 1373 1384 0 -70.26(-4.83%)
Jan 28, 2010 1468 1477 1438 1454 0 -4.24(-0.29%)
Jan 27, 2010 1460 1484 1427 1459 0 -11.02(-0.75%)
Jan 26, 2010 1453 1500 1447 1470 0 -18.18(-1.22%)
Jan 25, 2010 1483 1514 1480 1488 0 +18.74(+1.28%)
Jan 22, 2010 1479 1520 1458 1469 0 -36.49(-2.42%)
Jan 21, 2010 1562 1573 1494 1506 0 -75.59(-4.78%)
Jan 20, 2010 1576 1593 1558 1581 0 -53.12(-3.25%)
Jan 19, 2010 1597 1640 1602 1634 0 +39.03(+2.45%)
Jan 15, 2010 1595 1595 1595 0 -28.41(-1.75%)
Jan 14, 2010 1617 1642 1609 1624 0 +5.68(+0.35%)
Jan 13, 2010 1615 1625 1581 1618 0 +21.09(+1.32%)
Jan 12, 2010 1594 1620 1577 1597 0 -48.79(-2.96%)
Jan 11, 2010 1665 1684 1626 1646 0 -1.36(-0.08%)
Jan 08, 2010 1606 1651 1605 1647 0 +27.05(+1.67%)
Jan 07, 2010 1607 1630 1595 1620 0 -9.97(-0.61%)
Jan 06, 2010 1603 1640 1598 1630 0 +31.18(+1.95%)
Jan 05, 2010 1582 1611 1574 1599 0 +16.03(+1.01%)
Jan 04, 2010 1554 1587 1551 1583 0 +73.04(+4.84%)
Dec 31, 2009 1510 1510 1510 0 -12.47(-0.82%)
Dec 30, 2009 1501 1533 1501 1522 0 +0.15(+0.01%)
Dec 29, 2009 1534 1551 1516 1522 0 +3.55(+0.23%)
Dec 28, 2009 1528 1547 1510 1518 0 -8.44(-0.55%)
Dec 24, 2009 1509 1535 1513 1527 0 +11.13(+0.73%)
Dec 23, 2009 1477 1524 1482 1516 0 +36.17(+2.44%)
Dec 22, 2009 1452 1486 1455 1480 0 +13.52(+0.92%)
Dec 21, 2009 1454 1484 1451 1466 0 +6.42(+0.44%)
Dec 18, 2009 1445 1471 1437 1460 0 +18.98(+1.32%)
Dec 17, 2009 1441 1462 1427 1441 0 -38.17(-2.58%)
Dec 16, 2009 1461 1491 1466 1479 0 +16.84(+1.15%)
Dec 15, 2009 1446 1484 1450 1462 0 -11.09(-0.75%)
Dec 14, 2009 1470 1480 1464 1473 0 +34.25(+2.38%)
Dec 11, 2009 1434 1453 1426 1439 0 +12.01(+0.84%)
Dec 10, 2009 1416 1443 1413 1427 0 +4.86(+0.34%)
Dec 09, 2009 1390 1427 1387 1422 0 +23.56(+1.68%)
Dec 08, 2009 1408 1426 1388 1398 0 -40.32(-2.80%)
Dec 07, 2009 1425 1465 1428 1439 0 -6.00(-0.42%)
Dec 04, 2009 1489 1511 1431 1445 0 -31.27(-2.12%)
Dec 03, 2009 1482 1509 1469 1476 0 -18.95(-1.27%)
Dec 02, 2009 1483 1513 1480 1495 0 +16.62(+1.12%)
Dec 01, 2009 1459 1495 1461 1478 0 +35.44(+2.46%)
Nov 30, 2009 1425 1458 1421 1443 0 +7.81(+0.54%)
Nov 27, 2009 1399 1452 1400 1435 0 -55.85(-3.75%)
Nov 25, 2009 1491 1491 1491 0 +50.89(+3.53%)
Nov 24, 2009 1440 1458 1425 1440 0 -9.81(-0.68%)
Nov 23, 2009 1454 1482 1439 1450 0 +20.99(+1.47%)
Nov 20, 2009 1410 1436 1404 1429 0 -17.41(-1.20%)
Nov 19, 2009 1441 1459 1420 1446 0 -26.65(-1.81%)
Nov 18, 2009 1480 1492 1457 1473 0 -5.18(-0.35%)
Nov 17, 2009 1441 1482 1440 1478 0 +10.94(+0.75%)
Nov 16, 2009 1424 1477 1433 1467 0 +53.52(+3.79%)
Nov 13, 2009 1386 1423 1388 1414 0 +28.10(+2.03%)
Nov 12, 2009 1403 1424 1377 1386 0 -30.82(-2.18%)
Nov 11, 2009 1420 1444 1405 1416 0 +15.04(+1.07%)
Nov 10, 2009 1383 1414 1380 1401 0 -0.85(-0.06%)
Nov 09, 2009 1372 1411 1377 1402 0 +63.18(+4.72%)
Nov 06, 2009 1312 1361 1317 1339 0 +3.83(+0.29%)
Nov 05, 2009 1306 1348 1310 1335 0 +22.74(+1.73%)
Nov 04, 2009 1311 1342 1306 1312 0 +12.96(+1.00%)
Nov 03, 2009 1244 1308 1247 1299 0 +12.79(+0.99%)
Nov 02, 2009 1271 1312 1256 1287 0 +16.66(+1.31%)
Oct 30, 2009 1310 1329 1249 1270 0 -67.68(-5.06%)
Oct 29, 2009 1304 1349 1304 1338 0 +59.28(+4.64%)
Oct 28, 2009 1324 1340 1271 1278 0 -77.82(-5.74%)
Oct 27, 2009 1370 1392 1346 1356 0 -19.52(-1.42%)
Oct 26, 2009 1409 1449 1369 1376 0 -32.91(-2.34%)
Oct 23, 2009 1409 1426 1398 1409 0 -22.57(-1.58%)
Oct 22, 2009 1404 1439 1394 1431 0 +1.88(+0.13%)
Oct 21, 2009 1399 1466 1408 1429 0 +5.08(+0.36%)
Oct 20, 2009 1399 1433 1408 1424 0 -7.59(-0.53%)
Oct 19, 2009 1397 1443 1400 1432 0 +31.96(+2.28%)
Oct 16, 2009 1379 1413 1379 1400 0 -12.18(-0.86%)
Oct 15, 2009 1382 1420 1383 1412 0 +21.36(+1.54%)
Oct 14, 2009 1370 1399 1371 1391 0 +43.55(+3.23%)
Oct 13, 2009 1334 1355 1323 1347 0 -1.30(-0.10%)
Oct 12, 2009 1356 1365 1337 1348 0 +7.43(+0.55%)
Oct 09, 2009 1331 1349 1320 1341 0 -10.87(-0.80%)
Oct 08, 2009 1322 1362 1321 1352 0 +44.04(+3.37%)
Oct 07, 2009 1287 1314 1288 1308 0 +16.36(+1.27%)
Oct 06, 2009 1265 1304 1268 1292 0 +35.25(+2.81%)
Oct 05, 2009 1217 1261 1221 1256 0 +40.86(+3.36%)
Oct 02, 2009 1185 1234 1188 1215 0 -0.33(-0.03%)
Oct 01, 2009 1266 1270 1214 1216 0 -66.65(-5.20%)
Sep 30, 2009 1283 1300 1257 1282 0 -0.05(-0.00%)
Sep 29, 2009 1273 1299 1271 1282 0 -4.82(-0.37%)
Sep 28, 2009 1247 1293 1250 1287 0 +34.72(+2.77%)
Sep 25, 2009 1244 1273 1238 1253 0 -0.13(-0.01%)
Sep 24, 2009 1284 1297 1240 1253 0 -41.03(-3.17%)
Sep 23, 2009 1315 1332 1289 1294 0 -35.68(-2.68%)
Sep 22, 2009 1314 1338 1311 1329 0 +36.62(+2.83%)
Sep 21, 2009 1272 1300 1260 1293 0 -19.86(-1.51%)
Sep 18, 2009 1321 1335 1303 1313 0 -19.60(-1.47%)
Sep 17, 2009 1332 1362 1321 1332 0 -4.27(-0.32%)
Sep 16, 2009 1321 1366 1321 1336 0 +27.64(+2.11%)
Sep 15, 2009 1276 1317 1278 1309 0 +19.69(+1.53%)
Sep 14, 2009 1254 1294 1255 1289 0 +6.60(+0.51%)
Sep 11, 2009 1292 1311 1272 1283 0 +7.75(+0.61%)
Sep 10, 2009 1239 1280 1237 1275 0 +22.02(+1.76%)
Sep 09, 2009 1246 1262 1231 1253 0 +3.59(+0.29%)
Sep 08, 2009 1241 1262 1235 1249 0 +52.31(+4.37%)
Sep 04, 2009 1197 1197 1197 0 +16.14(+1.37%)
Sep 03, 2009 1169 1191 1158 1181 0 +29.54(+2.57%)
Sep 02, 2009 1143 1164 1133 1151 0 -7.86(-0.68%)
Sep 01, 2009 1183 1212 1154 1159 0 -24.68(-2.08%)
Aug 31, 2009 1176 1196 1173 1184 0 -37.46(-3.07%)
Aug 28, 2009 1220 1236 1210 1221 0 +6.49(+0.53%)
Aug 27, 2009 1200 1224 1174 1215 0 +12.30(+1.02%)
Aug 26, 2009 1193 1213 1184 1202 0 -8.31(-0.69%)
Aug 25, 2009 1228 1252 1203 1211 0 -18.43(-1.50%)
Aug 24, 2009 1238 1259 1223 1229 0 +9.88(+0.81%)
Aug 21, 2009 1198 1233 1203 1219 0 +23.81(+1.99%)
Aug 20, 2009 1174 1205 1181 1195 0 +16.38(+1.39%)
Aug 19, 2009 1135 1192 1139 1179 0 +1.50(+0.13%)
Aug 18, 2009 1152 1185 1154 1178 0 +37.88(+3.32%)
Aug 17, 2009 1151 1163 1131 1140 0 -66.27(-5.50%)
Aug 14, 2009 1229 1243 1192 1206 0 -32.00(-2.58%)
Aug 13, 2009 1225 1248 1206 1238 0 +37.17(+3.10%)
Aug 12, 2009 1146 1213 1167 1201 0 +20.11(+1.70%)
Aug 11, 2009 1154 1192 1161 1181 0 -13.26(-1.11%)
Aug 10, 2009 1184 1205 1179 1194 0 -31.07(-2.54%)
Aug 07, 2009 1216 1243 1201 1225 0 +12.96(+1.07%)
Aug 06, 2009 1226 1245 1199 1212 0 -30.61(-2.46%)
Aug 05, 2009 1234 1252 1214 1243 0 +0.03(+0.00%)
Aug 04, 2009 1230 1261 1229 1243 0 -19.50(-1.54%)
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.