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, 2014 1332 1336 1315 1317 0 -38.93(-2.87%)
Jul 23, 2014 1355 1363 1350 1356 0 +0.48(+0.04%)
Jul 22, 2014 1354 1361 1349 1356 0 +21.05(+1.58%)
Jul 21, 2014 1329 1338 1325 1335 0 +1.57(+0.12%)
Jul 18, 2014 1326 1335 1324 1333 0 +9.46(+0.71%)
Jul 17, 2014 1331 1343 1320 1324 0 -27.70(-2.05%)
Jul 16, 2014 1339 1354 1337 1351 0 +24.13(+1.82%)
Jul 15, 2014 1335 1340 1317 1327 0 +3.85(+0.29%)
Jul 14, 2014 1326 1328 1318 1323 0 +12.49(+0.95%)
Jul 11, 2014 1301 1314 1300 1311 0 +11.59(+0.89%)
Jul 10, 2014 1296 1308 1293 1299 0 -17.15(-1.30%)
Jul 09, 2014 1312 1321 1309 1317 0 +2.28(+0.17%)
Jul 08, 2014 1322 1324 1310 1314 0 -8.82(-0.67%)
Jul 07, 2014 1321 1330 1317 1323 0 -5.93(-0.45%)
Jul 04, 2014 0.0065 1329 1329 1329 0 +0.00(+0.00%)
Jul 03, 2014 1320 1333 1314 1329 0 +19.41(+1.48%)
Jul 02, 2014 1299 1316 1298 1310 0 +15.99(+1.24%)
Jul 01, 2014 1288 1300 1285 1294 0 +17.19(+1.35%)
Jun 30, 2014 1267 1278 1262 1276 0 -1.72(-0.13%)
Jun 27, 2014 1271 1280 1269 1278 0 +5.34(+0.42%)
Jun 26, 2014 1265 1275 1260 1273 0 +8.54(+0.68%)
Jun 25, 2014 1260 1268 1258 1264 0 -1.38(-0.11%)
Jun 24, 2014 1282 1285 1264 1266 0 -24.78(-1.92%)
Jun 23, 2014 1286 1295 1280 1290 0 +22.11(+1.74%)
Jun 20, 2014 1268 1273 1263 1268 0 -3.80(-0.30%)
Jun 19, 2014 1274 1281 1265 1272 0 +14.47(+1.15%)
Jun 18, 2014 1237 1260 1235 1258 0 +21.12(+1.71%)
Jun 17, 2014 1227 1239 1219 1236 0 -12.63(-1.01%)
Jun 16, 2014 1254 1258 1246 1249 0 +5.74(+0.46%)
Jun 13, 2014 1237 1246 1234 1243 0 +7.60(+0.61%)
Jun 12, 2014 1244 1249 1232 1236 0 -21.40(-1.70%)
Jun 11, 2014 1253 1261 1250 1257 0 +0.26(+0.02%)
Jun 10, 2014 1255 1260 1249 1257 0 -2.29(-0.18%)
Jun 06, 2014 1259 1264 1252 1259 0 +6.96(+0.56%)
Jun 05, 2014 1247 1257 1241 1252 0 +7.82(+0.63%)
Jun 04, 2014 1247 1252 1240 1244 0 -1.63(-0.13%)
Jun 03, 2014 1242 1249 1236 1246 0 -12.28(-0.98%)
Jun 02, 2014 1256 1264 1252 1258 0 +7.80(+0.62%)
May 30, 2014 1258 1260 1244 1251 0 -36.72(-2.85%)
May 29, 2014 1279 1291 1277 1287 0 +13.73(+1.08%)
May 28, 2014 1278 1281 1271 1274 0 -21.13(-1.63%)
May 27, 2014 1296 1300 1288 1295 0 +1.70(+0.13%)
May 23, 2014 1293 1293 1293 0 -4.74(-0.37%)
May 22, 2014 1298 1303 1294 1298 0 +12.22(+0.95%)
May 21, 2014 1287 1289 1277 1285 0 +9.36(+0.73%)
May 20, 2014 1281 1294 1273 1276 0 -28.31(-2.17%)
May 19, 2014 1300 1308 1296 1304 0 -7.55(-0.58%)
May 16, 2014 1312 1316 1304 1312 0 -15.31(-1.15%)
May 15, 2014 1327 1338 1319 1327 0 -5.22(-0.39%)
May 14, 2014 1322 1343 1328 1333 0 +9.20(+0.70%)
May 13, 2014 1313 1330 1316 1323 0 +6.86(+0.52%)
May 12, 2014 1303 1322 1309 1316 0 +28.64(+2.22%)
May 09, 2014 1289 1300 1279 1288 0 -9.97(-0.77%)
May 08, 2014 1294 1306 1295 1298 0 -4.32(-0.33%)
May 07, 2014 1285 1308 1290 1302 0 -2.05(-0.16%)
May 06, 2014 1290 1312 1295 1304 0 +5.45(+0.42%)
May 05, 2014 1298 1302 1289 1299 0 -4.63(-0.36%)
May 02, 2014 1298 1313 1294 1303 0 +12.05(+0.93%)
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.