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 (%)
Feb 27, 2009 671.47 711.30 662.23 688.56 0 -10.44(-1.49%)
Feb 26, 2009 715.78 729.38 692.18 699.00 0 +0.30(+0.04%)
Feb 25, 2009 708.51 717.26 679.13 698.70 0 -32.92(-4.50%)
Feb 24, 2009 696.85 737.23 686.04 731.62 0 +47.54(+6.95%)
Feb 23, 2009 740.46 747.64 681.51 684.07 0 -42.36(-5.83%)
Feb 20, 2009 716.98 738.13 700.43 726.44 0 -0.83(-0.11%)
Feb 19, 2009 738.85 752.43 722.05 727.27 0 +2.73(+0.38%)
Feb 18, 2009 731.86 739.55 699.49 724.54 0 -5.21(-0.71%)
Feb 17, 2009 749.39 754.12 722.12 729.76 0 -78.43(-9.70%)
Feb 16, 2009 797.58 822.67 786.59 808.19 0 +0.00(+0.00%)
Feb 13, 2009 797.58 822.67 786.59 808.19 0 +8.29(+1.04%)
Feb 12, 2009 764.26 805.93 747.80 799.89 0 -0.65(-0.08%)
Feb 11, 2009 807.84 822.89 775.17 800.54 0 +3.54(+0.44%)
Feb 10, 2009 854.12 869.30 788.14 797.00 0 -70.38(-8.11%)
Feb 09, 2009 875.19 896.40 847.18 867.38 0 +10.43(+1.22%)
Feb 06, 2009 821.80 866.30 816.12 856.95 0 +50.62(+6.28%)
Feb 05, 2009 781.35 818.38 766.47 806.33 0 +37.46(+4.87%)
Feb 04, 2009 769.79 800.24 761.22 768.88 0 +24.16(+3.24%)
Feb 03, 2009 722.13 749.98 712.36 744.71 0 +25.00(+3.47%)
Feb 02, 2009 707.48 734.82 699.67 719.71 0 -9.66(-1.32%)
Jan 30, 2009 761.81 768.48 723.07 729.36 0 -37.48(-4.89%)
Jan 29, 2009 784.79 793.65 762.05 766.84 0 -39.10(-4.85%)
Jan 28, 2009 804.36 823.56 787.08 805.94 0 +36.09(+4.69%)
Jan 27, 2009 760.84 783.19 742.47 769.85 0 +37.26(+5.09%)
Jan 26, 2009 737.11 767.09 721.49 732.59 0 +5.99(+0.82%)
Jan 23, 2009 685.88 739.24 678.67 726.60 0 +11.61(+1.62%)
Jan 22, 2009 716.17 734.21 695.93 714.98 0 -27.15(-3.66%)
Jan 21, 2009 708.15 745.40 689.72 742.13 0 +47.52(+6.84%)
Jan 20, 2009 731.39 743.48 691.85 694.61 0 -75.09(-9.76%)
Jan 19, 2009 779.12 784.87 737.96 769.70 0 -0.02(-0.00%)
Jan 16, 2009 779.09 784.97 737.69 769.72 0 +12.56(+1.66%)
Jan 15, 2009 737.89 769.11 701.38 757.16 0 +20.12(+2.73%)
Jan 14, 2009 762.33 765.75 721.35 737.04 0 -58.00(-7.30%)
Jan 13, 2009 774.56 806.36 767.70 795.04 0 +10.91(+1.39%)
Jan 12, 2009 817.93 821.72 774.78 784.12 0 -59.21(-7.02%)
Jan 09, 2009 874.38 880.33 832.70 843.34 0 -24.57(-2.83%)
Jan 08, 2009 837.63 871.51 828.48 867.90 0 +17.47(+2.05%)
Jan 07, 2009 898.17 901.16 841.63 850.43 0 -77.32(-8.33%)
Jan 06, 2009 912.64 945.51 896.96 927.75 0 +53.35(+6.10%)
Jan 05, 2009 855.22 899.45 847.93 874.40 0 +9.02(+1.04%)
Jan 02, 2009 823.51 876.27 820.50 865.38 0 +60.10(+7.46%)
Jan 01, 2009 785.71 814.86 781.67 805.27 0 +0.00(+0.00%)
Dec 31, 2008 785.71 814.86 781.67 805.27 0 +18.76(+2.38%)
Dec 30, 2008 768.47 788.96 757.63 786.52 0 +26.51(+3.49%)
Dec 29, 2008 772.32 778.61 744.79 760.01 0 +0.75(+0.10%)
Dec 26, 2008 742.96 765.15 733.24 759.26 0 +17.09(+2.30%)
Dec 25, 2008 735.24 748.67 724.01 742.17 0 +0.00(+0.00%)
Dec 24, 2008 735.24 748.67 724.01 742.17 0 +1.29(+0.17%)
Dec 23, 2008 748.50 764.44 730.85 740.88 0 -0.61(-0.08%)
Dec 22, 2008 778.79 787.63 727.14 741.49 0 -34.78(-4.48%)
Dec 19, 2008 766.61 799.26 758.23 776.28 0 +2.57(+0.33%)
Dec 18, 2008 827.90 834.40 764.48 773.71 0 -69.79(-8.27%)
Dec 17, 2008 813.51 864.74 809.63 843.50 0 +9.07(+1.09%)
Dec 16, 2008 785.30 836.19 777.17 834.43 0 +50.14(+6.39%)
Dec 15, 2008 806.58 825.32 771.45 784.29 0 +15.38(+2.00%)
Dec 12, 2008 739.06 782.15 729.55 768.91 0 +9.41(+1.24%)
Dec 11, 2008 776.53 813.70 748.83 759.50 0 -30.60(-3.87%)
Dec 10, 2008 770.77 807.22 758.67 790.10 0 +71.89(+10.01%)
Dec 09, 2008 709.72 753.93 697.44 718.21 0 +1.20(+0.17%)
Dec 08, 2008 691.93 738.05 687.78 717.01 0 +64.73(+9.92%)
Dec 05, 2008 613.93 655.74 593.88 652.28 0 +16.30(+2.56%)
Dec 04, 2008 656.19 686.96 624.53 635.98 0 -54.87(-7.94%)
Dec 03, 2008 668.23 700.49 639.94 690.86 0 +9.46(+1.39%)
Dec 02, 2008 672.58 695.54 653.69 681.40 0 +13.87(+2.08%)
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.