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, 2012 1258 1258 1258 0 +13.06(+1.05%)
Aug 30, 2012 1228 1261 1241 1245 0 -43.82(-3.40%)
Aug 29, 2012 1265 1299 1284 1289 0 -11.62(-0.89%)
Aug 27, 2012 1281 1316 1298 1301 0 -11.64(-0.89%)
Aug 24, 2012 1273 1322 1299 1312 0 -8.44(-0.64%)
Aug 23, 2012 1307 1342 1318 1321 0 -13.13(-0.98%)
Aug 22, 2012 1290 1338 1314 1334 0 +3.36(+0.25%)
Aug 21, 2012 1309 1355 1324 1331 0 +6.86(+0.52%)
Aug 20, 2012 1287 1327 1309 1324 0 +2.19(+0.17%)
Aug 17, 2012 1289 1328 1312 1322 0 -5.44(-0.41%)
Aug 16, 2012 1286 1332 1307 1327 0 +22.23(+1.70%)
Aug 15, 2012 1272 1310 1296 1305 0 -12.28(-0.93%)
Aug 14, 2012 1293 1331 1313 1317 0 -2.85(-0.22%)
Aug 13, 2012 1322 1335 1314 1320 0 -14.66(-1.10%)
Aug 11, 2012 1318 1338 1315 1335 0 +0.00(+0.00%)
Aug 10, 2012 1318 1338 1315 1335 0 +9.27(+0.70%)
Aug 09, 2012 1310 1331 1311 1325 0 +15.32(+1.17%)
Aug 08, 2012 1304 1319 1302 1310 0 +21.85(+1.70%)
Aug 07, 2012 1285 1300 1283 1288 0 +9.97(+0.78%)
Aug 06, 2012 1264 1290 1265 1278 0 +12.10(+0.96%)
Aug 03, 2012 1254 1276 1252 1266 0 +41.10(+3.36%)
Aug 02, 2012 1225 1247 1213 1225 0 -13.70(-1.11%)
Aug 01, 2012 1252 1262 1235 1239 0 -4.04(-0.33%)
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%)
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.