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 (%)
Sep 30, 2014 1126 1136 1118 1126 0 -4.42(-0.39%)
Sep 29, 2014 1127 1138 1124 1130 0 -13.55(-1.18%)
Sep 26, 2014 1143 1150 1137 1144 0 -1.83(-0.16%)
Sep 25, 2014 1165 1165 1140 1146 0 -54.83(-4.57%)
Sep 19, 2014 1216 1219 1196 1200 0 -18.50(-1.52%)
Sep 18, 2014 1220 1227 1214 1219 0 +1.38(+0.11%)
Sep 17, 2014 1234 1237 1215 1217 0 -24.91(-2.01%)
Sep 16, 2014 1218 1251 1217 1242 0 +16.40(+1.34%)
Sep 15, 2014 1232 1234 1221 1226 0 -9.84(-0.80%)
Sep 12, 2014 1236 1242 1230 1236 0 -1.06(-0.09%)
Sep 11, 2014 1230 1239 1228 1237 0 +29.22(+2.42%)
Sep 10, 2014 1207 1210 1195 1208 0 -0.81(-0.07%)
Sep 09, 2014 1211 1213 1201 1208 0 -2.46(-0.20%)
Sep 08, 2014 1220 1223 1207 1211 0 -20.02(-1.63%)
Sep 05, 2014 1224 1234 1220 1231 0 -0.02(-0.00%)
Sep 04, 2014 1243 1245 1227 1231 0 -5.70(-0.46%)
Sep 03, 2014 1244 1248 1234 1237 0 -18.16(-1.45%)
Sep 02, 2014 1264 1266 1250 1255 0 -5.19(-0.41%)
Aug 29, 2014 1260 1260 1260 0 +8.06(+0.64%)
Aug 28, 2014 1257 1259 1246 1252 0 -28.26(-2.21%)
Aug 27, 2014 1282 1285 1274 1280 0 +6.16(+0.48%)
Aug 26, 2014 1275 1280 1270 1274 0 -2.29(-0.18%)
Aug 25, 2014 1282 1283 1272 1276 0 -3.14(-0.25%)
Aug 22, 2014 1281 1285 1271 1279 0 -14.53(-1.12%)
Aug 21, 2014 1295 1298 1287 1294 0 -9.72(-0.75%)
Aug 20, 2014 1298 1311 1296 1304 0 +15.56(+1.21%)
Aug 19, 2014 1295 1302 1284 1288 0 -57.90(-4.30%)
Aug 18, 2014 1341 1348 1334 1346 0 +5.74(+0.43%)
Aug 15, 2014 1341 1345 1324 1340 0 +22.42(+1.70%)
Aug 14, 2014 1316 1321 1309 1318 0 -2.54(-0.19%)
Aug 13, 2014 1317 1324 1312 1320 0 -3.23(-0.24%)
Aug 12, 2014 1321 1328 1315 1324 0 -2.56(-0.19%)
Aug 11, 2014 1323 1331 1321 1326 0 +12.03(+0.92%)
Aug 08, 2014 1304 1315 1298 1314 0 +8.51(+0.65%)
Aug 07, 2014 1323 1324 1297 1306 0 -22.63(-1.70%)
Aug 06, 2014 1309 1335 1308 1328 0 +20.02(+1.53%)
Aug 05, 2014 1317 1320 1299 1308 0 -20.25(-1.52%)
Aug 04, 2014 1315 1332 1311 1329 0 +17.51(+1.34%)
Aug 01, 2014 1311 1321 1304 1311 0 -6.30(-0.48%)
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%)
May 01, 2014 1293 1300 1282 1291 0 -14.72(-1.13%)
Apr 30, 2014 1295 1310 1299 1306 0 +4.65(+0.36%)
Apr 29, 2014 1286 1306 1292 1301 0 +10.37(+0.80%)
Apr 28, 2014 1287 1298 1280 1291 0 -14.00(-1.07%)
Apr 25, 2014 1299 1314 1299 1305 0 -4.30(-0.33%)
Apr 24, 2014 1304 1317 1301 1309 0 +1.20(+0.09%)
Apr 23, 2014 1297 1312 1296 1308 0 +1.72(+0.13%)
Apr 22, 2014 1302 1314 1301 1306 0 +6.22(+0.48%)
Apr 21, 2014 1298 1311 1293 1300 0 -4.07(-0.31%)
Apr 17, 2014 1304 1304 1304 0 +0.96(+0.07%)
Apr 16, 2014 1293 1306 1291 1303 0 +16.43(+1.28%)
Apr 15, 2014 1285 1296 1271 1287 0 -23.18(-1.77%)
Apr 14, 2014 1302 1316 1298 1310 0 +16.76(+1.30%)
Apr 11, 2014 1281 1301 1286 1293 0 -6.53(-0.50%)
Apr 10, 2014 1302 1315 1297 1300 0 -28.14(-2.12%)
Apr 09, 2014 1315 1331 1312 1328 0 +12.08(+0.92%)
Apr 08, 2014 1284 1323 1292 1316 0 +25.42(+1.97%)
Apr 07, 2014 1281 1301 1282 1290 0 -3.84(-0.30%)
Apr 04, 2014 1294 1314 1292 1294 0 +6.60(+0.51%)
Apr 03, 2014 1274 1291 1274 1288 0 -0.57(-0.04%)
Apr 02, 2014 1275 1292 1280 1288 0 +15.10(+1.19%)
Apr 01, 2014 1260 1276 1261 1273 0 +22.55(+1.80%)
Mar 31, 2014 1243 1256 1241 1251 0 +3.75(+0.30%)
Mar 28, 2014 1238 1255 1243 1247 0 +12.84(+1.04%)
Mar 27, 2014 1219 1240 1226 1234 0 +7.65(+0.62%)
Mar 26, 2014 1238 1249 1221 1226 0 -13.08(-1.06%)
Mar 25, 2014 1220 1243 1226 1239 0 +27.53(+2.27%)
Mar 24, 2014 1209 1221 1200 1212 0 +6.07(+0.50%)
Mar 21, 2014 1207 1217 1200 1206 0 +12.32(+1.03%)
Mar 20, 2014 1176 1203 1181 1194 0 +1.77(+0.15%)
Mar 19, 2014 1202 1214 1187 1192 0 -29.61(-2.42%)
Mar 18, 2014 1207 1227 1213 1221 0 +7.48(+0.62%)
Mar 17, 2014 1206 1224 1208 1214 0 +17.77(+1.49%)
Mar 14, 2014 1190 1209 1192 1196 0 -1.54(-0.13%)
Mar 13, 2014 1210 1225 1193 1198 0 -5.30(-0.44%)
Mar 12, 2014 1184 1206 1190 1203 0 +5.33(+0.45%)
Mar 11, 2014 1209 1227 1196 1198 0 -19.62(-1.61%)
Mar 10, 2014 1213 1224 1208 1217 0 -27.27(-2.19%)
Mar 07, 2014 1252 1262 1236 1244 0 -25.98(-2.04%)
Mar 06, 2014 1260 1280 1265 1270 0 +8.84(+0.70%)
Mar 05, 2014 1251 1269 1254 1262 0 -19.84(-1.55%)
Mar 04, 2014 1271 1289 1275 1281 0 +15.67(+1.24%)
Mar 03, 2014 1261 1278 1261 1266 0 -16.47(-1.28%)
Feb 28, 2014 1282 1295 1277 1282 0 -3.17(-0.25%)
Feb 27, 2014 1269 1290 1275 1285 0 +8.10(+0.63%)
Feb 26, 2014 1273 1287 1271 1277 0 -4.67(-0.36%)
Feb 25, 2014 1285 1298 1275 1282 0 -20.18(-1.55%)
Feb 24, 2014 1288 1311 1292 1302 0 -0.13(-0.01%)
Feb 21, 2014 1303 1318 1300 1302 0 -4.69(-0.36%)
Feb 20, 2014 1289 1310 1294 1307 0 +14.79(+1.14%)
Feb 19, 2014 1284 1313 1289 1292 0 -8.51(-0.65%)
Feb 18, 2014 1301 1305 1288 1301 0 +32.87(+2.59%)
Feb 14, 2014 1268 1268 1268 0 +15.28(+1.22%)
Feb 13, 2014 1231 1257 1235 1253 0 +1.74(+0.14%)
Feb 12, 2014 1254 1258 1245 1251 0 +8.63(+0.69%)
Feb 11, 2014 1210 1246 1218 1242 0 +31.89(+2.63%)
Feb 10, 2014 1200 1216 1204 1210 0 -3.36(-0.28%)
Feb 07, 2014 1193 1217 1194 1214 0 +16.08(+1.34%)
Feb 06, 2014 1170 1200 1177 1198 0 +22.02(+1.87%)
Feb 05, 2014 1158 1181 1162 1176 0 -4.70(-0.40%)
Feb 04, 2014 1158 1183 1163 1180 0 +14.86(+1.28%)
Feb 03, 2014 1182 1192 1163 1165 0 -28.86(-2.42%)
Jan 31, 2014 1185 1200 1181 1194 0 -11.40(-0.95%)
Jan 30, 2014 1197 1210 1194 1206 0 +11.09(+0.93%)
Jan 29, 2014 1190 1208 1187 1195 0 -12.76(-1.06%)
Jan 28, 2014 1202 1210 1197 1207 0 +17.25(+1.45%)
Jan 27, 2014 1192 1205 1180 1190 0 +7.86(+0.66%)
Jan 24, 2014 1199 1209 1179 1182 0 -33.60(-2.76%)
Jan 23, 2014 1222 1234 1210 1216 0 -17.27(-1.40%)
Jan 22, 2014 1228 1240 1228 1233 0 -6.85(-0.55%)
Jan 21, 2014 1238 1249 1231 1240 0 -12.31(-0.98%)
Jan 20, 2014 0.0131 1252 1252 1252 0 +0.00(+0.00%)
Jan 17, 2014 1244 1262 1249 1252 0 +6.47(+0.52%)
Jan 16, 2014 1230 1248 1235 1246 0 +38.72(+3.21%)
Jan 15, 2014 1191 1211 1191 1207 0 +7.23(+0.60%)
Jan 14, 2014 1195 1209 1196 1200 0 -0.01(-0.00%)
Jan 13, 2014 1195 1215 1198 1200 0 -10.04(-0.83%)
Jan 10, 2014 1203 1213 1198 1210 0 +12.02(+1.00%)
Jan 09, 2014 1199 1209 1193 1198 0 -19.33(-1.59%)
Jan 08, 2014 1218 1231 1213 1217 0 -7.96(-0.65%)
Jan 07, 2014 1226 1237 1221 1225 0 -10.73(-0.87%)
Jan 06, 2014 1234 1245 1228 1236 0 -11.18(-0.90%)
Jan 03, 2014 1241 1255 1243 1247 0 +2.82(+0.23%)
Jan 02, 2014 1244 1257 1239 1244 0 -22.80(-1.80%)
Dec 31, 2013 1267 1267 1267 0 +9.89(+0.79%)
Dec 30, 2013 1246 1263 1251 1257 0 +1.99(+0.16%)
Dec 27, 2013 1246 1259 1248 1255 0 +14.93(+1.20%)
Dec 26, 2013 1231 1245 1233 1240 0 -1.40(-0.11%)
Dec 24, 2013 1242 1242 1242 0 +14.08(+1.15%)
Dec 23, 2013 1219 1234 1222 1228 0 +9.84(+0.81%)
Dec 20, 2013 1219 1226 1212 1218 0 +7.89(+0.65%)
Dec 19, 2013 1189 1214 1196 1210 0 +6.02(+0.50%)
Dec 18, 2013 1189 1212 1184 1204 0 +16.92(+1.43%)
Dec 17, 2013 1182 1193 1183 1187 0 -5.67(-0.48%)
Dec 16, 2013 1190 1206 1191 1193 0 +13.05(+1.11%)
Dec 13, 2013 1173 1187 1177 1180 0 -1.26(-0.11%)
Dec 12, 2013 1187 1190 1173 1181 0 -18.76(-1.56%)
Dec 11, 2013 1226 1227 1198 1200 0 -29.40(-2.39%)
Dec 10, 2013 1226 1243 1224 1229 0 -11.74(-0.95%)
Dec 09, 2013 1231 1245 1228 1241 0 +0.69(+0.06%)
Dec 06, 2013 1247 1250 1235 1240 0 +14.76(+1.20%)
Dec 05, 2013 1216 1232 1217 1225 0 -5.38(-0.44%)
Dec 04, 2013 1215 1235 1221 1231 0 +8.46(+0.69%)
Dec 03, 2013 1209 1230 1215 1222 0 -5.66(-0.46%)
Dec 02, 2013 1234 1239 1224 1228 0 -21.39(-1.71%)
Nov 29, 2013 1247 1262 1246 1249 0 +10.99(+0.89%)
Nov 28, 2013 1234 1249 1234 1238 0 +0.00(+0.00%)
Nov 27, 2013 1234 1249 1234 1238 0 -2.03(-0.16%)
Nov 26, 2013 1230 1246 1233 1240 0 -14.32(-1.14%)
Nov 25, 2013 1249 1261 1250 1255 0 -5.71(-0.45%)
Nov 22, 2013 1258 1263 1253 1260 0 -7.99(-0.63%)
Nov 21, 2013 1264 1278 1263 1268 0 -7.20(-0.56%)
Nov 20, 2013 1286 1299 1271 1275 0 -5.55(-0.43%)
Nov 19, 2013 1280 1291 1275 1281 0 -5.74(-0.45%)
Nov 18, 2013 1288 1302 1283 1287 0 -6.93(-0.54%)
Nov 15, 2013 1282 1298 1284 1294 0 +15.37(+1.20%)
Nov 14, 2013 1262 1285 1263 1278 0 +1.74(+0.14%)
Nov 12, 2013 1272 1287 1268 1277 0 -14.40(-1.12%)
Nov 11, 2013 1287 1300 1286 1291 0 -16.13(-1.23%)
Nov 08, 2013 1284 1309 1286 1307 0 +10.90(+0.84%)
Nov 07, 2013 1312 1323 1294 1296 0 -23.39(-1.77%)
Nov 06, 2013 1309 1325 1312 1320 0 +9.28(+0.71%)
Nov 05, 2013 1305 1316 1302 1310 0 +7.62(+0.58%)
Nov 04, 2013 1290 1306 1291 1303 0 +17.82(+1.39%)
Nov 01, 2013 1276 1293 1269 1285 0 +3.15(+0.25%)
Oct 31, 2013 1288 1303 1281 1282 0 -12.52(-0.97%)
Oct 30, 2013 1298 1313 1286 1294 0 -7.74(-0.59%)
Oct 29, 2013 1296 1309 1294 1302 0 -5.03(-0.38%)
Oct 28, 2013 1293 1312 1296 1307 0 -1.87(-0.14%)
Oct 25, 2013 1300 1314 1302 1309 0 -0.15(-0.01%)
Oct 24, 2013 1299 1316 1303 1309 0 +15.59(+1.21%)
Oct 23, 2013 1288 1300 1286 1293 0 -17.27(-1.32%)
Oct 22, 2013 1301 1323 1305 1311 0 +37.85(+2.97%)
Oct 21, 2013 1258 1275 1262 1273 0 +12.97(+1.03%)
Oct 18, 2013 1255 1266 1254 1260 0 +6.64(+0.53%)
Oct 17, 2013 1232 1256 1238 1253 0 +15.78(+1.28%)
Oct 16, 2013 1229 1244 1230 1237 0 +3.48(+0.28%)
Oct 15, 2013 1223 1240 1226 1234 0 +3.35(+0.27%)
Oct 14, 2013 1204 1235 1211 1231 0 +10.64(+0.87%)
Oct 11, 2013 1194 1224 1198 1220 0 +13.49(+1.12%)
Oct 10, 2013 1182 1210 1187 1207 0 +20.46(+1.73%)
Oct 09, 2013 1175 1193 1175 1186 0 +1.91(+0.16%)
Oct 08, 2013 1184 1195 1179 1184 0 -16.44(-1.37%)
Oct 07, 2013 1186 1212 1193 1201 0 -14.83(-1.22%)
Oct 04, 2013 1193 1217 1199 1215 0 +6.31(+0.52%)
Oct 03, 2013 1208 1221 1201 1209 0 -15.98(-1.30%)
Oct 02, 2013 1199 1229 1206 1225 0 +34.44(+2.89%)
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.