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, 2011 1663 1682 1639 1656 0 +20.55(+1.26%)
Aug 30, 2011 1613 1646 1602 1635 0 -0.88(-0.05%)
Aug 29, 2011 1611 1638 1604 1636 0 +57.49(+3.64%)
Aug 26, 2011 1531 1584 1504 1579 0 +40.90(+2.66%)
Aug 25, 2011 1578 1591 1526 1538 0 -22.88(-1.47%)
Aug 24, 2011 1545 1574 1526 1561 0 +8.16(+0.53%)
Aug 23, 2011 1501 1554 1487 1553 0 +66.90(+4.50%)
Aug 22, 2011 1537 1541 1479 1486 0 -3.47(-0.23%)
Aug 19, 2011 1491 1546 1483 1489 0 -35.42(-2.32%)
Aug 18, 2011 1554 1559 1504 1524 0 -98.81(-6.09%)
Aug 17, 2011 1628 1652 1606 1623 0 +20.97(+1.31%)
Aug 16, 2011 1604 1633 1585 1602 0 -40.39(-2.46%)
Aug 15, 2011 1622 1646 1614 1643 0 +55.55(+3.50%)
Aug 12, 2011 1598 1612 1572 1587 0 +3.43(+0.22%)
Aug 11, 2011 1522 1602 1504 1584 0 +100.13(+6.75%)
Aug 10, 2011 1517 1541 1472 1484 0 -77.35(-4.96%)
Aug 09, 2011 1495 1563 1438 1561 0 +141.62(+9.98%)
Aug 08, 2011 1494 1520 1416 1419 0 -155.53(-9.88%)
Aug 05, 2011 1631 1648 1521 1575 0 -21.46(-1.34%)
Aug 04, 2011 1666 1679 1592 1596 0 -147.49(-8.46%)
Aug 03, 2011 1753 1761 1699 1744 0 -14.39(-0.82%)
Aug 02, 2011 1790 1807 1757 1758 0 -69.37(-3.80%)
Aug 01, 2011 1863 1878 1806 1828 0 -17.25(-0.94%)
Jul 29, 2011 1831 1863 1814 1845 0 -10.67(-0.58%)
Jul 28, 2011 1851 1883 1843 1856 0 -9.99(-0.54%)
Jul 27, 2011 1910 1914 1858 1866 0 -37.77(-1.98%)
Jul 26, 2011 1908 1921 1889 1903 0 +1.73(+0.09%)
Jul 25, 2011 1889 1918 1886 1902 0 -9.34(-0.49%)
Jul 22, 2011 1910 1918 1902 1911 0 -3.87(-0.20%)
Jul 21, 2011 1889 1920 1880 1915 0 +27.47(+1.46%)
Jul 20, 2011 1892 1897 1869 1887 0 +17.10(+0.91%)
Jul 19, 2011 1855 1875 1851 1870 0 +43.38(+2.37%)
Jul 18, 2011 1834 1843 1812 1827 0 -26.46(-1.43%)
Jul 15, 2011 1847 1867 1835 1853 0 -7.93(-0.43%)
Jul 14, 2011 1894 1907 1851 1861 0 -32.50(-1.72%)
Jul 13, 2011 1871 1915 1868 1894 0 +40.73(+2.20%)
Jul 12, 2011 1852 1880 1843 1853 0 -19.26(-1.03%)
Jul 11, 2011 1888 1899 1863 1872 0 -59.01(-3.06%)
Jul 08, 2011 1920 1935 1902 1931 0 -20.42(-1.05%)
Jul 07, 2011 1947 1963 1940 1952 0 +36.53(+1.91%)
Jul 06, 2011 1909 1924 1894 1915 0 -1.20(-0.06%)
Jul 05, 2011 1919 1935 1908 1916 0 -5.14(-0.27%)
Jul 01, 2011 1921 1921 1921 0 +20.97(+1.10%)
Jun 30, 2011 1882 1911 1878 1900 0 +33.60(+1.80%)
Jun 29, 2011 1854 1881 1840 1867 0 +32.71(+1.78%)
Jun 28, 2011 1806 1837 1802 1834 0 +41.30(+2.30%)
Jun 27, 2011 1784 1804 1769 1793 0 +10.42(+0.58%)
Jun 24, 2011 1803 1809 1776 1782 0 +1.45(+0.08%)
Jun 23, 2011 1754 1783 1732 1781 0 -14.31(-0.80%)
Jun 22, 2011 1801 1825 1791 1795 0 -21.92(-1.21%)
Jun 21, 2011 1791 1825 1785 1817 0 +40.41(+2.27%)
Jun 20, 2011 1774 1783 1771 1777 0 +4.17(+0.24%)
Jun 17, 2011 1783 1801 1764 1773 0 +2.83(+0.16%)
Jun 16, 2011 1774 1796 1747 1770 0 -18.09(-1.01%)
Jun 15, 2011 1815 1830 1778 1788 0 -60.62(-3.28%)
Jun 14, 2011 1821 1860 1831 1849 0 +48.01(+2.67%)
Jun 13, 2011 1815 1826 1781 1801 0 -3.19(-0.18%)
Jun 10, 2011 1826 1835 1797 1804 0 -51.54(-2.78%)
Jun 09, 2011 1834 1863 1826 1855 0 +32.85(+1.80%)
Jun 08, 2011 1833 1848 1816 1822 0 -43.18(-2.31%)
Jun 07, 2011 1853 1892 1861 1866 0 +22.43(+1.22%)
Jun 06, 2011 1852 1879 1838 1843 0 -18.01(-0.97%)
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.