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 (%)
Apr 30, 2012 1420 1431 1410 1427 0 +2.11(+0.15%)
Apr 27, 2012 1426 1433 1415 1424 0 +14.66(+1.04%)
Apr 26, 2012 1393 1415 1392 1410 0 +3.29(+0.23%)
Apr 25, 2012 1399 1410 1388 1406 0 +25.50(+1.85%)
Apr 24, 2012 1365 1394 1364 1381 0 +4.92(+0.36%)
Apr 23, 2012 1370 1382 1356 1376 0 -33.13(-2.35%)
Apr 20, 2012 1419 1428 1405 1409 0 +8.04(+0.57%)
Apr 19, 2012 1407 1422 1389 1401 0 +3.34(+0.24%)
Apr 18, 2012 1397 1411 1389 1398 0 +19.07(+1.38%)
Apr 17, 2012 1367 1391 1361 1379 0 +20.90(+1.54%)
Apr 16, 2012 1364 1375 1345 1358 0 +2.98(+0.22%)
Apr 13, 2012 1377 1383 1350 1355 0 -27.36(-1.98%)
Apr 12, 2012 1347 1387 1349 1382 0 +51.83(+3.90%)
Apr 11, 2012 1340 1350 1326 1330 0 +10.81(+0.82%)
Apr 10, 2012 1328 1343 1307 1320 0 -19.69(-1.47%)
Apr 09, 2012 1325 1348 1323 1339 0 -8.07(-0.60%)
Apr 05, 2012 1344 1379 1343 1347 0 -0.56(-0.04%)
Apr 04, 2012 1347 1367 1337 1348 0 -34.52(-2.50%)
Apr 03, 2012 1406 1412 1369 1382 0 -35.55(-2.51%)
Apr 02, 2012 1390 1431 1387 1418 0 +27.83(+2.00%)
Mar 30, 2012 1395 1400 1376 1390 0 +17.39(+1.27%)
Mar 29, 2012 1349 1377 1341 1373 0 +9.04(+0.66%)
Mar 28, 2012 1381 1384 1348 1364 0 -22.89(-1.65%)
Mar 27, 2012 1404 1412 1385 1387 0 -18.43(-1.31%)
Mar 26, 2012 1401 1412 1389 1405 0 +19.61(+1.42%)
Mar 23, 2012 1368 1394 1361 1385 0 +15.19(+1.11%)
Mar 22, 2012 1374 1381 1360 1370 0 -33.63(-2.40%)
Mar 21, 2012 1408 1416 1394 1404 0 -16.51(-1.16%)
Mar 20, 2012 1425 1428 1409 1420 0 -45.29(-3.09%)
Mar 19, 2012 1457 1479 1453 1466 0 +13.60(+0.94%)
Mar 16, 2012 1452 1464 1443 1452 0 +12.77(+0.89%)
Mar 15, 2012 1431 1445 1421 1439 0 +19.69(+1.39%)
Mar 14, 2012 1451 1455 1410 1420 0 -41.76(-2.86%)
Mar 13, 2012 1442 1464 1438 1461 0 +36.29(+2.55%)
Mar 12, 2012 1432 1442 1421 1425 0 -13.17(-0.92%)
Mar 09, 2012 1432 1452 1423 1438 0 +5.19(+0.36%)
Mar 08, 2012 1432 1440 1420 1433 0 +24.26(+1.72%)
Mar 07, 2012 1406 1415 1394 1409 0 +18.41(+1.32%)
Mar 06, 2012 1396 1401 1377 1390 0 -44.46(-3.10%)
Mar 05, 2012 1460 1461 1426 1435 0 -38.18(-2.59%)
Mar 02, 2012 1494 1497 1463 1473 0 -27.57(-1.84%)
Mar 01, 2012 1500 1514 1491 1501 0 +9.95(+0.67%)
Feb 29, 2012 1531 1539 1483 1491 0 -39.47(-2.58%)
Feb 28, 2012 1525 1539 1517 1530 0 +13.83(+0.91%)
Feb 27, 2012 1501 1524 1493 1516 0 +2.80(+0.19%)
Feb 24, 2012 1511 1526 1505 1513 0 +4.90(+0.32%)
Feb 23, 2012 1507 1517 1493 1509 0 +1.33(+0.09%)
Feb 22, 2012 1503 1519 1496 1507 0 -1.76(-0.12%)
Feb 21, 2012 1508 1526 1498 1509 0 +26.37(+1.78%)
Feb 17, 2012 1483 1483 1483 0 -14.72(-0.98%)
Feb 16, 2012 1466 1499 1459 1497 0 +19.14(+1.29%)
Feb 15, 2012 1498 1503 1468 1478 0 -7.57(-0.51%)
Feb 14, 2012 1494 1498 1467 1486 0 -27.44(-1.81%)
Feb 13, 2012 1523 1525 1502 1513 0 +19.12(+1.28%)
Feb 10, 2012 1495 1504 1480 1494 0 -48.85(-3.17%)
Feb 09, 2012 1553 1558 1526 1543 0 -12.17(-0.78%)
Feb 08, 2012 1569 1582 1541 1555 0 -25.63(-1.62%)
Feb 07, 2012 1580 1590 1555 1581 0 -8.58(-0.54%)
Feb 06, 2012 1588 1596 1576 1589 0 -7.68(-0.48%)
Feb 03, 2012 1584 1601 1577 1597 0 +24.82(+1.58%)
Feb 02, 2012 1573 1589 1556 1572 0 +15.29(+0.98%)
Feb 01, 2012 1555 1575 1550 1557 0 +21.03(+1.37%)
Jan 31, 2012 1560 1563 1516 1536 0 -4.88(-0.32%)
Jan 30, 2012 1538 1552 1521 1541 0 -20.04(-1.28%)
Jan 27, 2012 1551 1573 1547 1561 0 +0.55(+0.04%)
Jan 26, 2012 1585 1595 1552 1560 0 +2.52(+0.16%)
Jan 25, 2012 1512 1565 1502 1558 0 +36.06(+2.37%)
Jan 24, 2012 1509 1527 1498 1522 0 -14.01(-0.91%)
Jan 23, 2012 1536 1553 1526 1536 0 +12.16(+0.80%)
Jan 20, 2012 1528 1533 1511 1524 0 -4.03(-0.26%)
Jan 19, 2012 1528 1538 1517 1528 0 +8.34(+0.55%)
Jan 18, 2012 1493 1521 1486 1519 0 +40.04(+2.71%)
Jan 17, 2012 1498 1505 1471 1479 0 +26.27(+1.81%)
Jan 13, 2012 1453 1453 1453 0 -28.57(-1.93%)
Jan 12, 2012 1478 1488 1458 1481 0 +22.72(+1.56%)
Jan 11, 2012 1444 1466 1436 1459 0 +9.83(+0.68%)
Jan 10, 2012 1454 1465 1443 1449 0 +38.15(+2.70%)
Jan 09, 2012 1419 1423 1399 1411 0 +1.76(+0.12%)
Jan 06, 2012 1428 1430 1403 1409 0 -14.73(-1.03%)
Jan 05, 2012 1423 1434 1407 1424 0 -25.63(-1.77%)
Jan 04, 2012 1440 1456 1423 1449 0 +84.10(+6.16%)
Dec 30, 2011 1351 1371 1350 1365 0 +9.53(+0.70%)
Dec 29, 2011 1341 1360 1333 1356 0 +24.50(+1.84%)
Dec 28, 2011 1369 1372 1326 1331 0 -35.52(-2.60%)
Dec 27, 2011 1372 1381 1359 1367 0 -9.41(-0.68%)
Dec 23, 2011 1376 1376 1376 0 +16.04(+1.18%)
Dec 21, 2011 1356 1366 1333 1360 0 +6.15(+0.45%)
Dec 20, 2011 1338 1359 1336 1354 0 +58.44(+4.51%)
Dec 19, 2011 1330 1336 1292 1296 0 -44.57(-3.33%)
Dec 16, 2011 1343 1360 1327 1340 0 +14.29(+1.08%)
Dec 15, 2011 1354 1358 1320 1326 0 -10.87(-0.81%)
Dec 14, 2011 1339 1352 1318 1337 0 -17.11(-1.26%)
Dec 13, 2011 1396 1419 1343 1354 0 -50.75(-3.61%)
Dec 12, 2011 1413 1415 1387 1405 0 -51.07(-3.51%)
Dec 09, 2011 1423 1464 1417 1456 0 +37.30(+2.63%)
Dec 08, 2011 1458 1463 1413 1418 0 -57.98(-3.93%)
Dec 07, 2011 1474 1486 1457 1476 0 -8.08(-0.54%)
Dec 06, 2011 1481 1501 1467 1484 0 -4.17(-0.28%)
Dec 05, 2011 1482 1513 1472 1489 0 +28.00(+1.92%)
Dec 02, 2011 1491 1495 1456 1461 0 +17.53(+1.21%)
Dec 01, 2011 1454 1473 1432 1443 0 -21.24(-1.45%)
Nov 30, 2011 1433 1469 1427 1464 0 +113.50(+8.40%)
Nov 29, 2011 1349 1368 1338 1351 0 +2.29(+0.17%)
Nov 28, 2011 1359 1367 1332 1348 0 +66.69(+5.20%)
Nov 25, 2011 1286 1306 1279 1282 0 -6.87(-0.53%)
Nov 23, 2011 1289 1289 1289 0 -49.20(-3.68%)
Nov 22, 2011 1337 1355 1323 1338 0 -11.78(-0.87%)
Nov 21, 2011 1349 1360 1323 1350 0 -44.74(-3.21%)
Nov 18, 2011 1410 1418 1389 1394 0 -8.56(-0.61%)
Nov 17, 2011 1447 1451 1392 1403 0 -41.83(-2.90%)
Nov 16, 2011 1465 1485 1442 1445 0 -45.81(-3.07%)
Nov 15, 2011 1473 1502 1466 1491 0 +6.56(+0.44%)
Nov 14, 2011 1497 1507 1469 1484 0 -29.66(-1.96%)
Nov 11, 2011 1502 1526 1495 1514 0 +31.20(+2.10%)
Nov 10, 2011 1501 1507 1461 1482 0 +17.64(+1.20%)
Nov 09, 2011 1502 1511 1462 1465 0 -104.05(-6.63%)
Nov 08, 2011 1558 1576 1541 1569 0 +25.83(+1.67%)
Nov 07, 2011 1528 1552 1509 1543 0 +4.79(+0.31%)
Nov 04, 2011 1527 1547 1496 1538 0 +0.72(+0.05%)
Nov 03, 2011 1519 1547 1491 1538 0 +33.47(+2.23%)
Nov 02, 2011 1494 1519 1475 1504 0 +40.21(+2.75%)
Nov 01, 2011 1446 1496 1429 1464 0 -54.04(-3.56%)
Oct 31, 2011 1554 1562 1516 1518 0 -98.04(-6.07%)
Oct 28, 2011 1591 1630 1581 1616 0 +0.87(+0.05%)
Oct 27, 2011 1600 1635 1575 1615 0 +116.44(+7.77%)
Oct 26, 2011 1501 1513 1457 1499 0 +38.05(+2.61%)
Oct 25, 2011 1481 1497 1442 1461 0 -56.89(-3.75%)
Oct 24, 2011 1473 1522 1468 1517 0 +81.02(+5.64%)
Oct 21, 2011 1424 1443 1413 1436 0 +45.12(+3.24%)
Oct 20, 2011 1392 1406 1357 1391 0 -0.97(-0.07%)
Oct 19, 2011 1428 1439 1387 1392 0 -63.57(-4.37%)
Oct 18, 2011 1407 1466 1381 1456 0 +37.83(+2.67%)
Oct 17, 2011 1464 1467 1413 1418 0 -67.05(-4.51%)
Oct 14, 2011 1480 1493 1455 1485 0 +39.67(+2.74%)
Oct 13, 2011 1432 1451 1404 1445 0 -4.23(-0.29%)
Oct 12, 2011 1449 1479 1441 1450 0 +41.70(+2.96%)
Oct 11, 2011 1391 1417 1381 1408 0 -17.68(-1.24%)
Oct 10, 2011 1403 1428 1398 1426 0 +73.95(+5.47%)
Oct 07, 2011 1393 1400 1335 1352 0 -14.89(-1.09%)
Oct 06, 2011 1364 1375 1346 1367 0 +51.26(+3.90%)
Oct 05, 2011 1277 1320 1261 1315 0 +52.47(+4.15%)
Oct 04, 2011 1190 1266 1167 1263 0 +55.00(+4.55%)
Oct 03, 2011 1237 1267 1206 1208 0 -51.69(-4.10%)
Sep 30, 2011 1266 1295 1253 1260 0 -44.07(-3.38%)
Sep 29, 2011 1340 1343 1273 1304 0 +4.10(+0.32%)
Sep 28, 2011 1368 1374 1298 1300 0 -66.39(-4.86%)
Sep 27, 2011 1376 1408 1352 1366 0 +44.08(+3.33%)
Sep 26, 2011 1300 1328 1254 1322 0 +25.66(+1.98%)
Sep 23, 2011 1276 1316 1269 1296 0 +8.65(+0.67%)
Sep 22, 2011 1308 1314 1258 1288 0 -93.82(-6.79%)
Sep 21, 2011 1450 1457 1380 1381 0 -84.23(-5.75%)
Sep 20, 2011 1491 1508 1462 1466 0 -23.63(-1.59%)
Sep 19, 2011 1480 1502 1458 1489 0 -51.53(-3.34%)
Sep 16, 2011 1556 1562 1525 1541 0 -5.76(-0.37%)
Sep 15, 2011 1545 1554 1521 1546 0 +29.26(+1.93%)
Sep 14, 2011 1520 1537 1478 1517 0 -2.97(-0.20%)
Sep 13, 2011 1500 1529 1483 1520 0 +16.53(+1.10%)
Sep 12, 2011 1486 1515 1462 1504 0 -11.87(-0.78%)
Sep 09, 2011 1540 1556 1502 1516 0 -58.68(-3.73%)
Sep 08, 2011 1584 1610 1567 1574 0 -38.23(-2.37%)
Sep 07, 2011 1582 1617 1573 1612 0 +54.40(+3.49%)
Sep 06, 2011 1518 1564 1512 1558 0 -31.61(-1.99%)
Sep 02, 2011 1590 1590 1590 0 -46.36(-2.83%)
Sep 01, 2011 1655 1671 1633 1636 0 -19.84(-1.20%)
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%)
Jun 03, 2011 1844 1882 1837 1861 0 +2.81(+0.15%)
May 24, 2011 1868 1883 1850 1858 0 +25.07(+1.37%)
May 23, 2011 1826 1847 1816 1833 0 -48.95(-2.60%)
May 20, 2011 1892 1901 1862 1882 0 -14.56(-0.77%)
May 19, 2011 1920 1929 1883 1897 0 -14.13(-0.74%)
May 18, 2011 1880 1918 1873 1911 0 +27.75(+1.47%)
May 17, 2011 1860 1888 1846 1883 0 +17.41(+0.93%)
May 16, 2011 1863 1906 1853 1866 0 +8.98(+0.48%)
May 13, 2011 1892 1898 1839 1857 0 -32.58(-1.72%)
May 12, 2011 1877 1905 1859 1889 0 -19.45(-1.02%)
May 11, 2011 1953 1955 1894 1909 0 -54.80(-2.79%)
May 10, 2011 1957 1972 1941 1964 0 +6.06(+0.31%)
May 09, 2011 1926 1963 1918 1958 0 +31.22(+1.62%)
May 06, 2011 1934 1964 1907 1926 0 +28.17(+1.48%)
May 05, 2011 1927 1947 1884 1898 0 -58.65(-3.00%)
May 04, 2011 1988 1991 1940 1957 0 -39.46(-1.98%)
May 03, 2011 2011 2026 1978 1996 0 -45.37(-2.22%)
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.