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, 2010 1328 1356 1322 1339 0 +4.44(+0.33%)
Aug 30, 2010 1345 1362 1333 1334 0 +11.04(+0.83%)
Aug 27, 2010 1326 1355 1301 1323 0 -9.77(-0.73%)
Aug 26, 2010 1326 1352 1311 1333 0 +12.77(+0.97%)
Aug 25, 2010 1295 1326 1288 1320 0 +0.73(+0.06%)
Aug 24, 2010 1321 1341 1309 1320 0 -34.02(-2.51%)
Aug 23, 2010 1373 1389 1352 1354 0 -9.94(-0.73%)
Aug 20, 2010 1343 1367 1343 1364 0 -2.52(-0.18%)
Aug 19, 2010 1381 1401 1355 1366 0 -22.18(-1.60%)
Aug 18, 2010 1402 1406 1380 1388 0 -30.03(-2.12%)
Aug 17, 2010 1409 1433 1405 1418 0 -18.70(-1.30%)
Aug 16, 2010 1415 1450 1418 1437 0 +13.11(+0.92%)
Aug 13, 2010 1415 1443 1420 1424 0 +2.41(+0.17%)
Aug 12, 2010 1388 1432 1394 1422 0 +1.47(+0.10%)
Aug 11, 2010 1425 1439 1411 1420 0 -56.58(-3.83%)
Aug 10, 2010 1468 1490 1461 1477 0 -44.62(-2.93%)
Aug 09, 2010 1518 1533 1510 1521 0 +3.40(+0.22%)
Aug 06, 2010 1509 1533 1495 1518 0 +8.94(+0.59%)
Aug 05, 2010 1501 1519 1496 1509 0 -1.79(-0.12%)
Aug 04, 2010 1492 1517 1486 1511 0 +4.53(+0.30%)
Aug 03, 2010 1499 1518 1492 1506 0 -9.42(-0.62%)
Aug 02, 2010 1489 1524 1488 1516 0 +63.26(+4.36%)
Jul 30, 2010 1445 1459 1421 1452 0 +2.06(+0.14%)
Jul 29, 2010 1459 1481 1437 1450 0 +3.74(+0.26%)
Jul 28, 2010 1436 1465 1438 1447 0 +1.81(+0.13%)
Jul 27, 2010 1461 1478 1432 1445 0 -4.83(-0.33%)
Jul 26, 2010 1432 1460 1431 1450 0 +6.91(+0.48%)
Jul 23, 2010 1421 1447 1415 1443 0 +17.89(+1.26%)
Jul 22, 2010 1400 1435 1407 1425 0 +55.87(+4.08%)
Jul 21, 2010 1386 1404 1360 1369 0 -10.39(-0.75%)
Jul 20, 2010 1319 1383 1318 1379 0 +59.18(+4.48%)
Jul 19, 2010 1317 1338 1307 1320 0 +7.46(+0.57%)
Jul 16, 2010 1304 1349 1306 1313 0 -31.94(-2.38%)
Jul 15, 2010 1351 1362 1324 1345 0 -3.28(-0.24%)
Jul 14, 2010 1333 1360 1331 1348 0 -2.46(-0.18%)
Jul 13, 2010 1346 1362 1339 1350 0 +20.89(+1.57%)
Jul 12, 2010 1326 1349 1313 1329 0 -25.21(-1.86%)
Jul 09, 2010 1345 1359 1329 1355 0 +21.55(+1.62%)
Jul 08, 2010 1327 1339 1307 1333 0 +16.68(+1.27%)
Jul 07, 2010 1262 1317 1268 1316 0 +48.41(+3.82%)
Jul 06, 2010 1269 1298 1254 1268 0 +21.90(+1.76%)
Jul 02, 2010 1237 1271 1234 1246 0 +3.51(+0.28%)
Jul 01, 2010 1242 1261 1210 1243 0 +5.72(+0.46%)
Jun 30, 2010 1235 1277 1230 1237 0 -25.43(-2.01%)
Jun 29, 2010 1291 1307 1253 1262 0 -102.67(-7.52%)
Jun 25, 2010 1356 1373 1332 1365 0 +4.01(+0.29%)
Jun 24, 2010 1366 1387 1355 1361 0 -37.46(-2.68%)
Jun 23, 2010 1376 1407 1362 1398 0 +25.29(+1.84%)
Jun 22, 2010 1395 1417 1368 1373 0 -31.17(-2.22%)
Jun 21, 2010 1426 1444 1395 1404 0 +30.24(+2.20%)
Jun 18, 2010 1367 1379 1359 1374 0 +14.01(+1.03%)
Jun 17, 2010 1372 1382 1343 1360 0 -10.48(-0.76%)
Jun 16, 2010 1357 1383 1354 1371 0 -8.97(-0.65%)
Jun 15, 2010 1350 1383 1347 1380 0 +44.07(+3.30%)
Jun 14, 2010 1352 1373 1330 1335 0 +11.36(+0.86%)
Jun 11, 2010 1303 1328 1298 1324 0 +0.14(+0.01%)
Jun 10, 2010 1308 1330 1298 1324 0 +78.96(+6.34%)
Jun 09, 2010 1258 1285 1238 1245 0 -2.90(-0.23%)
Jun 08, 2010 1218 1251 1205 1248 0 +55.93(+4.69%)
Jun 07, 2010 1221 1237 1190 1192 0 -28.26(-2.32%)
Jun 04, 2010 1213 1271 1211 1220 0 -79.81(-6.14%)
Jun 03, 2010 1325 1337 1278 1300 0 -25.35(-1.91%)
Jun 02, 2010 1279 1326 1277 1325 0 +52.16(+4.10%)
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.