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, 2012 1251 1262 1240 1243 0 -13.07(-1.04%)
Jul 30, 2012 1247 1263 1243 1256 0 -0.01(-0.00%)
Jul 27, 2012 1223 1263 1216 1256 0 +41.24(+3.40%)
Jul 26, 2012 1213 1223 1203 1215 0 +31.25(+2.64%)
Jul 25, 2012 1192 1201 1171 1183 0 +5.08(+0.43%)
Jul 24, 2012 1195 1202 1166 1178 0 -14.58(-1.22%)
Jul 23, 2012 1170 1197 1165 1193 0 -24.01(-1.97%)
Jul 20, 2012 1223 1232 1211 1217 0 -24.58(-1.98%)
Jul 19, 2012 1226 1250 1226 1241 0 +29.35(+2.42%)
Jul 18, 2012 1190 1220 1190 1212 0 +3.71(+0.31%)
Jul 17, 2012 1201 1212 1185 1208 0 +11.35(+0.95%)
Jul 16, 2012 1195 1204 1186 1197 0 -8.56(-0.71%)
Jul 14, 2012 1181 1211 1182 1206 0 +0.00(+0.00%)
Jul 13, 2012 1181 1211 1182 1206 0 +27.39(+2.32%)
Jul 12, 2012 1174 1187 1154 1178 0 -24.80(-2.06%)
Jul 11, 2012 1201 1213 1192 1203 0 +6.00(+0.50%)
Jul 10, 2012 1228 1238 1189 1197 0 -25.73(-2.10%)
Jul 09, 2012 1222 1233 1213 1223 0 -14.50(-1.17%)
Jul 06, 2012 1238 1246 1226 1237 0 -24.72(-1.96%)
Jul 05, 2012 1259 1274 1245 1262 0 -8.93(-0.70%)
Jul 03, 2012 1271 1271 1271 0 +26.49(+2.13%)
Jul 02, 2012 1237 1249 1226 1244 0 +6.95(+0.56%)
Jun 30, 2012 1232 1244 1221 1237 0 -0.79(-0.06%)
Jun 29, 2012 1232 1244 1221 1238 0 +58.34(+4.94%)
Jun 28, 2012 1163 1183 1157 1180 0 +0.83(+0.07%)
Jun 27, 2012 1162 1185 1159 1179 0 +8.21(+0.70%)
Jun 26, 2012 1169 1180 1155 1171 0 +9.13(+0.79%)
Jun 25, 2012 1169 1175 1155 1162 0 -40.39(-3.36%)
Jun 22, 2012 1202 1211 1189 1202 0 +2.29(+0.19%)
Jun 21, 2012 1254 1255 1198 1200 0 -67.32(-5.31%)
Jun 20, 2012 1277 1286 1255 1267 0 -3.37(-0.27%)
Jun 19, 2012 1263 1281 1255 1270 0 +23.59(+1.89%)
Jun 18, 2012 1228 1254 1224 1247 0 +8.14(+0.66%)
Jun 15, 2012 1218 1241 1216 1239 0 +32.79(+2.72%)
Jun 14, 2012 1186 1213 1182 1206 0 +5.57(+0.46%)
Jun 13, 2012 1195 1220 1191 1200 0 -11.94(-0.98%)
Jun 12, 2012 1203 1216 1189 1212 0 +32.51(+2.76%)
Jun 11, 2012 1214 1220 1178 1180 0 -20.76(-1.73%)
Jun 08, 2012 1184 1205 1174 1201 0 -23.93(-1.95%)
Jun 07, 2012 1243 1257 1222 1224 0 +19.36(+1.61%)
Jun 06, 2012 1185 1212 1185 1205 0 +40.82(+3.51%)
Jun 05, 2012 1149 1169 1146 1164 0 +9.89(+0.86%)
Jun 04, 2012 1149 1160 1133 1154 0 -0.88(-0.08%)
Jun 02, 2012 1136 1166 1137 1155 0 +0.00(+0.00%)
Jun 01, 2012 1136 1166 1137 1155 0 -10.10(-0.87%)
May 31, 2012 1173 1177 1143 1165 0 -7.28(-0.62%)
May 30, 2012 1183 1186 1169 1173 0 -45.68(-3.75%)
May 29, 2012 1210 1230 1202 1218 0 +40.19(+3.41%)
May 25, 2012 1178 1178 1178 0 -15.86(-1.33%)
May 24, 2012 1193 1207 1178 1194 0 -7.16(-0.60%)
May 23, 2012 1177 1204 1158 1201 0 -0.72(-0.06%)
May 22, 2012 1221 1235 1192 1202 0 -18.05(-1.48%)
May 21, 2012 1192 1222 1187 1220 0 +38.59(+3.27%)
May 18, 2012 1199 1208 1176 1181 0 -17.35(-1.45%)
May 17, 2012 1212 1222 1195 1199 0 -19.33(-1.59%)
May 16, 2012 1234 1259 1215 1218 0 -23.11(-1.86%)
May 15, 2012 1268 1283 1236 1241 0 -37.90(-2.96%)
May 14, 2012 1281 1296 1275 1279 0 -31.15(-2.38%)
May 11, 2012 1303 1333 1303 1310 0 -26.06(-1.95%)
May 10, 2012 1341 1355 1328 1336 0 +9.98(+0.75%)
May 09, 2012 1304 1339 1297 1326 0 -12.63(-0.94%)
May 08, 2012 1341 1346 1311 1339 0 -25.42(-1.86%)
May 07, 2012 1356 1374 1351 1364 0 -6.91(-0.50%)
May 04, 2012 1383 1391 1362 1371 0 -37.21(-2.64%)
May 03, 2012 1426 1437 1403 1408 0 -30.17(-2.10%)
May 02, 2012 1440 1446 1424 1439 0 -8.44(-0.58%)
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.