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, 2015 728.55 730.01 714.18 715.74 0 +4.24(+0.60%)
Jul 30, 2015 715.95 718.83 706.11 711.49 0 -3.73(-0.52%)
Jul 29, 2015 700.66 720.03 698.94 715.22 0 +13.52(+1.93%)
Jul 28, 2015 694.11 705.57 689.57 701.71 0 +21.55(+3.17%)
Jul 27, 2015 685.54 692.68 676.97 680.15 0 -3.77(-0.55%)
Jul 24, 2015 692.09 693.29 675.85 683.92 0 -16.39(-2.34%)
Jul 23, 2015 717.39 720.41 694.51 700.31 0 -12.54(-1.76%)
Jul 22, 2015 719.81 725.13 709.08 712.85 0 -34.30(-4.59%)
Jul 21, 2015 740.68 757.25 738.58 747.15 0 +8.35(+1.13%)
Jul 20, 2015 744.16 747.43 735.90 738.80 0 -9.29(-1.24%)
Jul 17, 2015 756.40 757.92 744.30 748.09 0 -5.95(-0.79%)
Jul 16, 2015 762.34 764.08 751.38 754.04 0 +8.07(+1.08%)
Jul 15, 2015 757.09 759.27 739.00 745.97 0 -11.29(-1.49%)
Jul 14, 2015 765.43 767.40 754.21 757.25 0 -8.45(-1.10%)
Jul 13, 2015 753.25 773.24 746.57 765.71 0 +19.60(+2.63%)
Jul 10, 2015 754.13 755.11 742.49 746.10 0 +17.92(+2.46%)
Jul 09, 2015 740.48 745.42 726.43 728.18 0 +15.06(+2.11%)
Jul 08, 2015 724.60 729.13 707.69 713.12 0 -30.61(-4.12%)
Jul 07, 2015 733.99 747.34 718.25 743.73 0 -10.12(-1.34%)
Jul 06, 2015 768.77 758.66 744.73 753.85 0 -31.47(-4.01%)
Jul 03, 2015 785.32 785.32 785.31 785.32 0 +0.02(+0.00%)
Jul 02, 2015 784.70 793.86 780.23 785.30 0 +13.47(+1.75%)
Jul 01, 2015 779.24 782.15 768.27 771.84 0 -7.22(-0.93%)
Jun 30, 2015 797.13 798.72 774.07 779.06 0 -19.84(-2.48%)
Jun 29, 2015 802.05 812.83 796.62 798.90 0 -15.58(-1.91%)
Jun 26, 2015 822.11 818.72 808.38 814.48 0 -12.57(-1.52%)
Jun 25, 2015 841.92 843.98 824.75 827.05 0 -21.57(-2.54%)
Jun 24, 2015 852.99 860.52 846.65 848.63 0 -2.52(-0.30%)
Jun 23, 2015 845.01 852.37 836.55 851.15 0 +13.36(+1.59%)
Jun 22, 2015 842.57 846.39 835.79 837.79 0 +4.71(+0.57%)
Jun 19, 2015 837.90 842.15 831.71 833.08 0 -9.83(-1.17%)
Jun 18, 2015 845.27 853.54 833.25 842.91 0 +12.49(+1.50%)
Jun 17, 2015 827.62 835.16 816.33 830.42 0 +6.88(+0.84%)
Jun 16, 2015 818.56 825.92 814.89 823.54 0 +1.43(+0.17%)
Jun 15, 2015 821.07 826.14 817.79 822.12 0 -10.16(-1.22%)
Jun 12, 2015 835.67 838.40 828.20 832.28 0 -3.39(-0.41%)
Jun 11, 2015 836.93 839.37 827.78 835.67 0 -3.16(-0.38%)
Jun 10, 2015 828.41 847.15 834.96 838.83 0 +24.28(+2.98%)
Jun 09, 2015 819.20 826.30 810.86 814.55 0 -4.52(-0.55%)
Jun 08, 2015 821.06 824.72 810.79 819.07 0 -4.98(-0.60%)
Jun 05, 2015 817.53 832.45 813.66 824.06 0 -2.45(-0.30%)
Jun 04, 2015 835.48 840.89 823.28 826.51 0 -21.78(-2.57%)
Jun 03, 2015 851.28 859.38 844.90 848.29 0 -12.63(-1.47%)
Jun 02, 2015 842.89 866.03 842.13 860.92 0 +21.62(+2.58%)
Jun 01, 2015 851.24 853.29 832.50 839.29 0 -11.83(-1.39%)
May 29, 2015 857.07 860.99 848.21 851.13 0 -2.03(-0.24%)
May 28, 2015 852.10 856.44 841.96 853.16 0 -9.05(-1.05%)
May 27, 2015 855.66 866.50 850.80 862.21 0 +1.30(+0.15%)
May 26, 2015 872.89 875.84 854.39 860.91 0 -20.12(-2.28%)
May 25, 2015 881.03 881.04 881.03 881.03 0 -0.01(-0.00%)
May 22, 2015 887.60 892.16 878.33 881.04 0 -7.39(-0.83%)
May 21, 2015 890.61 895.85 883.70 888.43 0 +5.92(+0.67%)
May 20, 2015 885.11 888.70 878.04 882.51 0 -0.11(-0.01%)
May 19, 2015 890.45 892.91 877.60 882.61 0 -42.32(-4.58%)
May 18, 2015 929.55 935.68 921.54 924.93 0 -53.58(-5.48%)
May 15, 2015 974.18 981.05 966.17 978.51 0 -3.66(-0.37%)
May 14, 2015 987.95 995.67 977.03 982.17 0 -2.48(-0.25%)
May 13, 2015 987.66 996.37 981.70 984.65 0 -1.78(-0.18%)
May 12, 2015 977.12 994.48 973.01 986.43 0 +9.74(+1.00%)
May 11, 2015 974.72 984.87 971.10 976.69 0 +6.20(+0.64%)
May 08, 2015 964.02 975.42 952.38 970.49 0 +13.40(+1.40%)
May 07, 2015 958.30 960.12 942.02 957.09 0 -21.58(-2.20%)
May 06, 2015 990.16 994.44 972.19 978.66 0 -10.33(-1.04%)
May 05, 2015 993.55 1001 986.04 988.99 0 -4.40(-0.44%)
May 04, 2015 993.86 997.38 987.03 993.38 0 +2.98(+0.30%)
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.