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 (%)
Aug 31, 2017 804.21 808.43 801.77 805.05 0 +11.70(+1.47%)
Aug 30, 2017 796.13 799.39 791.88 793.36 0 -2.82(-0.35%)
Aug 29, 2017 787.95 797.76 785.98 796.17 0 +3.74(+0.47%)
Aug 28, 2017 792.76 794.86 785.00 792.43 0 +5.38(+0.68%)
Aug 25, 2017 788.94 810.66 783.38 787.05 0 +15.17(+1.97%)
Aug 24, 2017 773.02 775.20 768.49 771.87 0 +0.17(+0.02%)
Aug 23, 2017 762.40 774.43 761.16 771.70 0 +7.11(+0.93%)
Aug 22, 2017 766.34 772.53 762.86 764.60 0 +10.16(+1.35%)
Aug 21, 2017 748.73 757.21 746.87 754.43 0 +9.84(+1.32%)
Aug 18, 2017 742.96 749.24 740.70 744.59 0 -0.17(-0.02%)
Aug 17, 2017 751.54 753.73 744.23 744.76 0 -13.08(-1.73%)
Aug 16, 2017 745.89 758.74 744.58 757.84 0 +19.54(+2.65%)
Aug 15, 2017 734.19 739.89 731.01 738.30 0 -8.00(-1.07%)
Aug 14, 2017 749.26 753.77 745.19 746.30 0 +2.42(+0.33%)
Aug 11, 2017 735.16 746.36 733.30 743.88 0 -6.39(-0.85%)
Aug 10, 2017 759.21 761.70 749.89 750.27 0 -15.58(-2.03%)
Aug 09, 2017 762.64 766.68 759.87 765.85 0 -1.43(-0.19%)
Aug 08, 2017 763.37 771.76 760.53 767.28 0 -8.02(-1.03%)
Aug 07, 2017 767.91 776.35 766.51 775.30 0 +14.11(+1.85%)
Aug 04, 2017 756.16 763.05 752.40 761.19 0 +8.20(+1.09%)
Aug 03, 2017 755.50 759.18 750.50 752.99 0 -7.39(-0.97%)
Aug 02, 2017 755.15 761.95 751.43 760.38 0 -3.50(-0.46%)
Aug 01, 2017 769.03 770.04 759.42 763.88 0 -5.99(-0.78%)
Jul 31, 2017 768.36 773.00 764.53 769.87 0 +9.92(+1.31%)
Jul 28, 2017 754.96 762.43 752.50 759.95 0 +5.94(+0.79%)
Jul 27, 2017 761.67 764.07 746.44 754.01 0 -0.02(-0.00%)
Jul 26, 2017 749.78 757.96 744.98 754.03 0 +9.73(+1.31%)
Jul 25, 2017 739.21 749.16 736.97 744.30 0 +24.83(+3.45%)
Jul 24, 2017 716.35 720.86 712.22 719.47 0 +1.59(+0.22%)
Jul 21, 2017 723.90 724.64 715.44 717.88 0 -6.49(-0.90%)
Jul 20, 2017 724.25 732.62 719.73 724.37 0 -10.06(-1.37%)
Jul 19, 2017 728.92 736.30 727.14 734.43 0 +8.40(+1.16%)
Jul 18, 2017 723.84 729.03 720.50 726.04 0 -4.04(-0.55%)
Jul 17, 2017 730.68 735.92 728.62 730.07 0 +4.51(+0.62%)
Jul 14, 2017 723.62 728.60 721.91 725.56 0 +13.63(+1.92%)
Jul 13, 2017 709.25 714.74 703.78 711.93 0 +4.61(+0.65%)
Jul 12, 2017 708.80 715.35 705.35 707.31 0 +5.54(+0.79%)
Jul 11, 2017 694.94 703.58 689.74 701.77 0 +10.28(+1.49%)
Jul 10, 2017 676.06 695.72 674.66 691.49 0 +8.22(+1.20%)
Jul 07, 2017 682.23 685.07 675.04 683.28 0 +3.37(+0.50%)
Jul 06, 2017 675.59 689.50 676.15 679.90 0 +9.86(+1.47%)
Jul 05, 2017 681.31 682.25 666.49 670.05 0 +3.29(+0.49%)
Jul 04, 2017 661.81 670.70 661.15 666.76 0 +0.00(+0.00%)
Jul 03, 2017 661.81 670.70 661.15 666.76 0 +11.61(+1.77%)
Jun 30, 2017 660.41 662.06 649.83 655.14 0 -1.97(-0.30%)
Jun 29, 2017 661.44 666.45 651.38 657.11 0 +3.24(+0.50%)
Jun 28, 2017 646.75 657.42 645.42 653.88 0 +19.90(+3.14%)
Jun 27, 2017 640.22 645.97 633.77 633.97 0 +6.78(+1.08%)
Jun 26, 2017 631.49 634.07 621.82 627.19 0 -1.73(-0.28%)
Jun 23, 2017 623.56 630.84 620.92 628.92 0 +6.07(+0.98%)
Jun 22, 2017 614.54 626.08 613.26 622.84 0 +5.74(+0.93%)
Jun 21, 2017 622.32 627.49 612.34 617.11 0 -0.05(-0.01%)
Jun 20, 2017 624.36 625.29 612.91 617.15 0 -21.11(-3.31%)
Jun 19, 2017 636.82 644.53 636.08 638.26 0 +4.51(+0.71%)
Jun 16, 2017 637.45 639.29 628.79 633.76 0 -0.21(-0.03%)
Jun 15, 2017 635.19 637.80 627.86 633.97 0 -10.57(-1.64%)
Jun 14, 2017 660.73 661.17 640.62 644.54 0 -11.02(-1.68%)
Jun 13, 2017 653.02 656.73 650.94 655.56 0 +7.91(+1.22%)
Jun 12, 2017 653.24 657.08 645.06 647.65 0 -5.48(-0.84%)
Jun 09, 2017 651.14 660.01 649.94 653.13 0 -3.01(-0.46%)
Jun 08, 2017 644.05 658.45 643.43 656.14 0 +12.35(+1.92%)
Jun 07, 2017 650.19 654.13 638.36 643.79 0 -5.75(-0.88%)
Jun 06, 2017 643.65 651.97 642.18 649.54 0 +5.47(+0.85%)
Jun 05, 2017 646.52 649.43 641.37 644.07 0 -6.95(-1.07%)
Jun 02, 2017 648.24 656.00 644.01 651.02 0 +1.31(+0.20%)
Jun 01, 2017 646.01 654.99 643.78 649.71 0 +4.11(+0.64%)
May 31, 2017 654.13 654.82 643.74 645.60 0 -16.91(-2.55%)
May 30, 2017 663.37 665.60 659.74 662.50 0 +1.94(+0.29%)
May 26, 2017 665.10 667.45 658.85 660.57 0 -6.28(-0.94%)
May 25, 2017 674.04 681.08 664.92 666.85 0 -4.39(-0.65%)
May 24, 2017 668.69 675.74 666.73 671.24 0 -2.55(-0.38%)
May 23, 2017 674.45 677.72 667.82 673.78 0 -6.27(-0.92%)
May 22, 2017 679.32 682.01 674.94 680.05 0 +3.68(+0.54%)
May 19, 2017 669.99 680.45 669.43 676.37 0 +14.65(+2.21%)
May 18, 2017 654.49 666.08 649.74 661.72 0 +7.48(+1.14%)
May 17, 2017 659.09 664.93 653.98 654.24 0 -12.75(-1.91%)
May 16, 2017 665.42 670.93 663.48 666.99 0 +6.88(+1.04%)
May 15, 2017 662.43 665.16 657.87 660.11 0 +9.44(+1.45%)
May 12, 2017 647.32 657.89 646.04 650.66 0 -0.18(-0.03%)
May 11, 2017 651.61 652.57 645.38 650.85 0 +0.40(+0.06%)
May 10, 2017 648.99 654.28 644.38 650.45 0 +10.28(+1.61%)
May 09, 2017 645.15 647.72 638.27 640.17 0 +5.92(+0.93%)
May 08, 2017 631.69 636.29 629.69 634.25 0 -6.93(-1.08%)
May 05, 2017 632.16 641.84 631.00 641.18 0 +13.12(+2.09%)
May 04, 2017 626.64 634.09 620.23 628.05 0 -11.45(-1.79%)
May 03, 2017 642.91 648.79 637.71 639.50 0 -20.95(-3.17%)
May 02, 2017 655.97 663.79 654.95 660.45 0 -6.96(-1.04%)
May 01, 2017 665.61 671.25 662.95 667.41 0 +4.51(+0.68%)
Apr 28, 2017 661.39 667.60 657.58 662.90 0 +7.95(+1.21%)
Apr 27, 2017 666.68 667.38 647.87 654.95 0 -20.20(-2.99%)
Apr 26, 2017 666.12 681.28 665.19 675.15 0 -4.45(-0.66%)
Apr 25, 2017 674.93 680.52 669.81 679.61 0 +2.72(+0.40%)
Apr 24, 2017 679.90 683.20 675.83 676.89 0 +8.65(+1.30%)
Apr 21, 2017 672.37 674.79 664.60 668.24 0 -4.16(-0.62%)
Apr 20, 2017 668.17 674.39 665.64 672.39 0 +9.15(+1.38%)
Apr 19, 2017 673.02 675.97 660.79 663.24 0 -4.36(-0.65%)
Apr 18, 2017 669.70 675.75 660.97 667.60 0 -14.98(-2.19%)
Apr 17, 2017 685.04 687.86 677.77 682.58 0 +3.44(+0.51%)
Apr 13, 2017 687.81 691.44 678.49 679.14 0 -9.49(-1.38%)
Apr 12, 2017 699.83 703.24 684.25 688.63 0 -31.32(-4.35%)
Apr 11, 2017 720.70 723.20 707.89 719.94 0 +3.91(+0.55%)
Apr 10, 2017 712.38 720.33 709.62 716.03 0 +22.30(+3.21%)
Apr 07, 2017 690.96 706.37 689.80 693.73 0 -2.18(-0.31%)
Apr 06, 2017 698.38 703.79 691.49 695.91 0 +3.24(+0.47%)
Apr 05, 2017 704.52 712.24 690.80 692.67 0 +3.33(+0.48%)
Apr 04, 2017 684.99 690.85 681.75 689.34 0 +8.96(+1.32%)
Apr 03, 2017 681.46 685.12 671.54 680.38 0 +4.12(+0.61%)
Mar 31, 2017 677.16 682.08 673.58 676.26 0 -10.82(-1.57%)
Mar 30, 2017 686.69 693.90 684.04 687.08 0 +0.96(+0.14%)
Mar 29, 2017 676.01 691.00 674.29 686.12 0 +8.15(+1.20%)
Mar 28, 2017 670.25 682.05 666.89 677.97 0 +11.09(+1.66%)
Mar 27, 2017 656.85 668.92 652.10 666.88 0 -9.62(-1.42%)
Mar 24, 2017 679.51 682.60 672.83 676.50 0 -5.96(-0.87%)
Mar 23, 2017 685.81 689.01 678.32 682.46 0 -4.25(-0.62%)
Mar 22, 2017 678.68 689.76 675.03 686.71 0 +3.31(+0.48%)
Mar 21, 2017 707.27 710.27 682.36 683.40 0 -27.14(-3.82%)
Mar 20, 2017 704.28 712.57 702.36 710.54 0 +4.63(+0.66%)
Mar 17, 2017 707.24 711.37 703.26 705.91 0 +3.44(+0.49%)
Mar 16, 2017 710.21 712.73 700.19 702.48 0 +0.70(+0.10%)
Mar 15, 2017 680.39 703.38 674.18 701.78 0 +32.13(+4.80%)
Mar 14, 2017 667.07 672.66 660.84 669.64 0 -4.84(-0.72%)
Mar 13, 2017 675.50 679.68 671.24 674.48 0 +13.21(+2.00%)
Mar 10, 2017 667.28 668.74 655.49 661.27 0 +0.40(+0.06%)
Mar 09, 2017 664.59 669.77 654.74 660.87 0 -12.29(-1.83%)
Mar 08, 2017 690.79 692.86 671.70 673.16 0 -28.96(-4.12%)
Mar 07, 2017 706.63 708.52 699.10 702.12 0 -3.42(-0.49%)
Mar 06, 2017 705.77 708.45 700.00 705.55 0 -14.00(-1.95%)
Mar 03, 2017 711.81 721.40 708.33 719.55 0 +16.45(+2.34%)
Mar 02, 2017 714.21 719.17 702.21 703.10 0 -15.66(-2.18%)
Mar 01, 2017 712.61 722.31 711.29 718.77 0 +20.96(+3.00%)
Feb 28, 2017 695.04 701.43 692.57 697.80 0 -12.96(-1.82%)
Feb 27, 2017 706.10 716.57 702.28 710.77 0 +8.71(+1.24%)
Feb 24, 2017 704.34 710.25 698.98 702.05 0 -20.68(-2.86%)
Feb 23, 2017 746.03 747.86 719.95 722.73 0 -13.09(-1.78%)
Feb 22, 2017 731.25 738.49 728.69 735.82 0 -18.17(-2.41%)
Feb 21, 2017 749.92 757.98 746.75 753.99 0 +8.55(+1.15%)
Feb 17, 2017 745.43 745.43 745.43 745.43 0 -11.04(-1.46%)
Feb 16, 2017 760.47 763.75 752.18 756.47 0 -0.32(-0.04%)
Feb 15, 2017 760.72 765.65 752.72 756.79 0 -0.18(-0.02%)
Feb 14, 2017 753.31 758.19 744.85 756.97 0 +2.41(+0.32%)
Feb 13, 2017 755.17 758.99 747.58 754.56 0 +9.65(+1.30%)
Feb 10, 2017 738.90 748.58 736.74 744.91 0 +15.42(+2.11%)
Feb 09, 2017 722.33 731.72 715.70 729.49 0 +6.02(+0.83%)
Feb 08, 2017 723.80 729.89 717.33 723.47 0 -10.57(-1.44%)
Feb 07, 2017 738.70 743.25 731.58 734.04 0 -4.00(-0.54%)
Feb 06, 2017 739.04 743.37 733.36 738.04 0 -3.03(-0.41%)
Feb 03, 2017 748.94 752.08 737.45 741.08 0 -25.40(-3.31%)
Feb 02, 2017 768.05 773.90 761.30 766.48 0 -11.45(-1.47%)
Feb 01, 2017 778.38 782.77 768.04 777.93 0 +2.82(+0.36%)
Jan 31, 2017 778.13 781.37 766.04 775.11 0 +13.61(+1.79%)
Jan 30, 2017 768.25 770.36 756.29 761.50 0 -15.00(-1.93%)
Jan 27, 2017 780.91 783.86 772.56 776.50 0 -0.04(-0.01%)
Jan 26, 2017 777.13 783.70 770.24 776.54 0 -10.56(-1.34%)
Jan 25, 2017 778.75 790.15 776.01 787.09 0 +0.13(+0.02%)
Jan 24, 2017 782.24 792.21 777.17 786.96 0 +27.91(+3.68%)
Jan 23, 2017 756.99 761.11 753.18 759.05 0 +8.80(+1.17%)
Jan 20, 2017 749.27 755.21 745.97 750.25 0 -1.40(-0.19%)
Jan 19, 2017 751.22 756.89 744.38 751.65 0 -0.69(-0.09%)
Jan 18, 2017 747.36 760.22 744.68 752.34 0 +1.95(+0.26%)
Jan 17, 2017 757.03 760.56 748.55 750.39 0 -2.17(-0.29%)
Jan 13, 2017 752.56 752.56 752.56 752.56 0 +5.32(+0.71%)
Jan 12, 2017 756.62 758.66 743.70 747.24 0 +5.10(+0.69%)
Jan 11, 2017 735.89 743.23 726.27 742.14 0 +17.74(+2.45%)
Jan 10, 2017 718.66 728.27 715.07 724.40 0 +35.13(+5.10%)
Jan 09, 2017 691.57 697.00 688.04 689.26 0 -1.95(-0.28%)
Jan 06, 2017 698.49 701.14 689.16 691.21 0 -10.54(-1.50%)
Jan 05, 2017 691.92 703.99 690.45 701.75 0 +7.36(+1.06%)
Jan 04, 2017 684.79 695.50 681.97 694.39 0 +3.80(+0.55%)
Jan 03, 2017 689.69 693.79 683.96 690.59 0 +21.63(+3.23%)
Dec 30, 2016 668.96 668.96 668.96 668.96 0 -8.35(-1.23%)
Dec 29, 2016 682.08 683.61 674.05 677.31 0 -0.62(-0.09%)
Dec 28, 2016 685.23 690.03 677.03 677.93 0 +8.72(+1.30%)
Dec 27, 2016 667.54 672.61 666.23 669.21 0 +4.52(+0.68%)
Dec 23, 2016 664.69 664.69 664.69 664.69 0 -3.86(-0.58%)
Dec 22, 2016 672.40 677.67 666.11 668.55 0 -11.85(-1.74%)
Dec 21, 2016 684.51 685.87 678.84 680.40 0 -6.46(-0.94%)
Dec 20, 2016 677.60 689.41 676.47 686.86 0 +11.61(+1.72%)
Dec 19, 2016 675.36 681.41 671.87 675.25 0 -9.37(-1.37%)
Dec 16, 2016 689.82 696.56 682.41 684.62 0 -11.41(-1.64%)
Dec 15, 2016 691.91 698.37 686.96 696.03 0 -9.72(-1.38%)
Dec 14, 2016 714.08 734.43 704.95 705.75 0 -20.52(-2.83%)
Dec 13, 2016 742.72 745.34 721.10 726.28 0 -16.45(-2.22%)
Dec 12, 2016 752.62 756.33 740.91 742.73 0 +18.52(+2.56%)
Dec 09, 2016 734.15 735.02 718.45 724.21 0 -9.91(-1.35%)
Dec 08, 2016 750.30 752.01 730.98 734.12 0 -1.23(-0.17%)
Dec 07, 2016 729.97 739.94 727.24 735.36 0 +12.96(+1.79%)
Dec 06, 2016 709.58 723.80 707.89 722.39 0 -9.86(-1.35%)
Dec 05, 2016 727.23 735.19 722.23 732.25 0 +16.06(+2.24%)
Dec 02, 2016 700.56 717.76 698.96 716.19 0 +4.16(+0.58%)
Dec 01, 2016 711.65 723.71 705.81 712.03 0 +3.38(+0.48%)
Nov 30, 2016 714.67 718.94 702.57 708.64 0 +5.48(+0.78%)
Nov 29, 2016 703.23 711.11 698.09 703.17 0 -17.46(-2.42%)
Nov 28, 2016 720.70 728.96 718.21 720.63 0 -5.76(-0.79%)
Nov 25, 2016 725.08 729.69 720.26 726.39 0 -3.03(-0.42%)
Nov 23, 2016 729.42 729.42 729.42 729.42 0 +8.70(+1.21%)
Nov 22, 2016 704.18 721.79 702.23 720.72 0 +34.87(+5.08%)
Nov 21, 2016 680.89 687.38 678.11 685.85 0 +17.74(+2.65%)
Nov 18, 2016 669.60 671.98 660.59 668.12 0 -9.44(-1.39%)
Nov 17, 2016 680.93 686.16 673.42 677.55 0 +5.12(+0.76%)
Nov 16, 2016 674.91 680.74 668.02 672.43 0 -14.00(-2.04%)
Nov 15, 2016 675.45 687.55 670.43 686.43 0 -21.50(-3.04%)
Nov 14, 2016 703.71 710.69 699.25 707.93 0 +6.66(+0.95%)
Nov 11, 2016 704.71 707.72 686.28 701.28 0 -6.92(-0.98%)
Nov 10, 2016 720.42 728.64 698.84 708.20 0 +3.91(+0.55%)
Nov 09, 2016 691.88 717.19 692.66 704.29 0 +24.39(+3.59%)
Nov 08, 2016 665.09 684.48 661.70 679.90 0 +20.70(+3.14%)
Nov 07, 2016 651.20 660.89 648.50 659.21 0 +27.94(+4.43%)
Nov 04, 2016 626.60 636.96 624.40 631.26 0 -6.84(-1.07%)
Nov 03, 2016 640.35 647.23 635.23 638.10 0 +1.93(+0.30%)
Nov 02, 2016 644.42 650.94 634.79 636.17 0 -11.62(-1.79%)
Nov 01, 2016 660.16 662.83 642.24 647.79 0 -1.44(-0.22%)
Oct 31, 2016 650.88 654.70 645.76 649.23 0 +3.10(+0.48%)
Oct 28, 2016 642.56 651.25 641.85 646.13 0 +2.62(+0.41%)
Oct 27, 2016 648.22 649.79 637.61 643.51 0 -9.97(-1.53%)
Oct 26, 2016 650.73 656.60 647.19 653.48 0 -8.03(-1.21%)
Oct 25, 2016 656.68 664.99 654.14 661.50 0 +12.52(+1.93%)
Oct 24, 2016 656.44 657.77 643.34 648.99 0 +0.74(+0.11%)
Oct 21, 2016 644.14 649.87 641.94 648.24 0 -1.86(-0.29%)
Oct 20, 2016 643.83 652.78 637.62 650.10 0 +1.25(+0.19%)
Oct 19, 2016 645.28 651.81 640.38 648.85 0 +4.82(+0.75%)
Oct 18, 2016 650.58 652.89 640.62 644.03 0 +14.07(+2.23%)
Oct 17, 2016 631.01 636.96 627.92 629.96 0 -1.53(-0.24%)
Oct 14, 2016 639.96 645.57 630.01 631.48 0 +1.13(+0.18%)
Oct 13, 2016 622.61 634.06 616.16 630.35 0 -17.67(-2.73%)
Oct 12, 2016 647.86 656.94 643.89 648.02 0 +0.52(+0.08%)
Oct 11, 2016 660.44 662.55 642.96 647.49 0 -18.36(-2.76%)
Oct 10, 2016 660.87 670.87 659.81 665.86 0 +11.66(+1.78%)
Oct 07, 2016 654.23 654.46 646.49 654.20 0 +4.67(+0.72%)
Oct 06, 2016 649.69 654.93 646.16 649.53 0 -5.12(-0.78%)
Oct 05, 2016 649.48 658.78 645.27 654.65 0 +13.02(+2.03%)
Oct 04, 2016 659.76 660.86 638.53 641.63 0 +32.14(+5.27%)
Sep 26, 2016 608.09 615.57 606.98 609.48 0 +0.94(+0.15%)
Sep 23, 2016 607.71 616.98 604.92 608.54 0 +1.52(+0.25%)
Sep 22, 2016 622.51 626.43 605.98 607.02 0 +3.58(+0.59%)
Sep 21, 2016 589.23 605.24 588.18 603.45 0 +20.92(+3.59%)
Sep 20, 2016 583.31 587.56 577.88 582.53 0 +9.15(+1.60%)
Sep 19, 2016 579.58 583.23 571.54 573.37 0 +8.88(+1.57%)
Sep 16, 2016 563.75 571.20 559.20 564.50 0 -10.59(-1.84%)
Sep 15, 2016 565.86 579.13 561.58 575.08 0 +11.69(+2.07%)
Sep 14, 2016 557.06 568.69 554.56 563.39 0 +13.07(+2.37%)
Sep 13, 2016 563.58 565.62 547.77 550.33 0 -30.62(-5.27%)
Sep 12, 2016 559.23 583.77 556.98 580.94 0 +5.23(+0.91%)
Sep 09, 2016 585.81 587.69 572.14 575.71 0 -9.74(-1.66%)
Sep 08, 2016 583.07 591.03 578.73 585.45 0 +4.56(+0.79%)
Sep 07, 2016 583.54 587.34 576.49 580.89 0 -11.78(-1.99%)
Sep 06, 2016 581.31 594.44 576.44 592.67 0 +18.29(+3.18%)
Sep 02, 2016 574.38 574.38 574.38 574.38 0 +8.97(+1.59%)
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.