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 (%)
Jan 31, 2017 778.13 781.37 766.04 775.11 0 +13.61(+1.79%)
Jan 30, 2017 768.25 770.36 756.29 761.50 0 -15.00(-1.93%)
Jan 27, 2017 780.91 783.86 772.56 776.50 0 -0.04(-0.01%)
Jan 26, 2017 777.13 783.70 770.24 776.54 0 -10.56(-1.34%)
Jan 25, 2017 778.75 790.15 776.01 787.09 0 +0.13(+0.02%)
Jan 24, 2017 782.24 792.21 777.17 786.96 0 +27.91(+3.68%)
Jan 23, 2017 756.99 761.11 753.18 759.05 0 +8.80(+1.17%)
Jan 20, 2017 749.27 755.21 745.97 750.25 0 -1.40(-0.19%)
Jan 19, 2017 751.22 756.89 744.38 751.65 0 -0.69(-0.09%)
Jan 18, 2017 747.36 760.22 744.68 752.34 0 +1.95(+0.26%)
Jan 17, 2017 757.03 760.56 748.55 750.39 0 -2.17(-0.29%)
Jan 13, 2017 752.56 752.56 752.56 752.56 0 +5.32(+0.71%)
Jan 12, 2017 756.62 758.66 743.70 747.24 0 +5.10(+0.69%)
Jan 11, 2017 735.89 743.23 726.27 742.14 0 +17.74(+2.45%)
Jan 10, 2017 718.66 728.27 715.07 724.40 0 +35.13(+5.10%)
Jan 09, 2017 691.57 697.00 688.04 689.26 0 -1.95(-0.28%)
Jan 06, 2017 698.49 701.14 689.16 691.21 0 -10.54(-1.50%)
Jan 05, 2017 691.92 703.99 690.45 701.75 0 +7.36(+1.06%)
Jan 04, 2017 684.79 695.50 681.97 694.39 0 +3.80(+0.55%)
Jan 03, 2017 689.69 693.79 683.96 690.59 0 +21.63(+3.23%)
Dec 30, 2016 668.96 668.96 668.96 668.96 0 -8.35(-1.23%)
Dec 29, 2016 682.08 683.61 674.05 677.31 0 -0.62(-0.09%)
Dec 28, 2016 685.23 690.03 677.03 677.93 0 +8.72(+1.30%)
Dec 27, 2016 667.54 672.61 666.23 669.21 0 +4.52(+0.68%)
Dec 23, 2016 664.69 664.69 664.69 664.69 0 -3.86(-0.58%)
Dec 22, 2016 672.40 677.67 666.11 668.55 0 -11.85(-1.74%)
Dec 21, 2016 684.51 685.87 678.84 680.40 0 -6.46(-0.94%)
Dec 20, 2016 677.60 689.41 676.47 686.86 0 +11.61(+1.72%)
Dec 19, 2016 675.36 681.41 671.87 675.25 0 -9.37(-1.37%)
Dec 16, 2016 689.82 696.56 682.41 684.62 0 -11.41(-1.64%)
Dec 15, 2016 691.91 698.37 686.96 696.03 0 -9.72(-1.38%)
Dec 14, 2016 714.08 734.43 704.95 705.75 0 -20.52(-2.83%)
Dec 13, 2016 742.72 745.34 721.10 726.28 0 -16.45(-2.22%)
Dec 12, 2016 752.62 756.33 740.91 742.73 0 +18.52(+2.56%)
Dec 09, 2016 734.15 735.02 718.45 724.21 0 -9.91(-1.35%)
Dec 08, 2016 750.30 752.01 730.98 734.12 0 -1.23(-0.17%)
Dec 07, 2016 729.97 739.94 727.24 735.36 0 +12.96(+1.79%)
Dec 06, 2016 709.58 723.80 707.89 722.39 0 -9.86(-1.35%)
Dec 05, 2016 727.23 735.19 722.23 732.25 0 +16.06(+2.24%)
Dec 02, 2016 700.56 717.76 698.96 716.19 0 +4.16(+0.58%)
Dec 01, 2016 711.65 723.71 705.81 712.03 0 +3.38(+0.48%)
Nov 30, 2016 714.67 718.94 702.57 708.64 0 +5.48(+0.78%)
Nov 29, 2016 703.23 711.11 698.09 703.17 0 -17.46(-2.42%)
Nov 28, 2016 720.70 728.96 718.21 720.63 0 -5.76(-0.79%)
Nov 25, 2016 725.08 729.69 720.26 726.39 0 -3.03(-0.42%)
Nov 23, 2016 729.42 729.42 729.42 729.42 0 +8.70(+1.21%)
Nov 22, 2016 704.18 721.79 702.23 720.72 0 +34.87(+5.08%)
Nov 21, 2016 680.89 687.38 678.11 685.85 0 +17.74(+2.65%)
Nov 18, 2016 669.60 671.98 660.59 668.12 0 -9.44(-1.39%)
Nov 17, 2016 680.93 686.16 673.42 677.55 0 +5.12(+0.76%)
Nov 16, 2016 674.91 680.74 668.02 672.43 0 -14.00(-2.04%)
Nov 15, 2016 675.45 687.55 670.43 686.43 0 -21.50(-3.04%)
Nov 14, 2016 703.71 710.69 699.25 707.93 0 +6.66(+0.95%)
Nov 11, 2016 704.71 707.72 686.28 701.28 0 -6.92(-0.98%)
Nov 10, 2016 720.42 728.64 698.84 708.20 0 +3.91(+0.55%)
Nov 09, 2016 691.88 717.19 692.66 704.29 0 +24.39(+3.59%)
Nov 08, 2016 665.09 684.48 661.70 679.90 0 +20.70(+3.14%)
Nov 07, 2016 651.20 660.89 648.50 659.21 0 +27.94(+4.43%)
Nov 04, 2016 626.60 636.96 624.40 631.26 0 -6.84(-1.07%)
Nov 03, 2016 640.35 647.23 635.23 638.10 0 +1.93(+0.30%)
Nov 02, 2016 644.42 650.94 634.79 636.17 0 -11.62(-1.79%)
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.