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 (%)
Jun 30, 2012 1232 1244 1221 1237 0 -0.79(-0.06%)
Jun 29, 2012 1232 1244 1221 1238 0 +58.34(+4.94%)
Jun 28, 2012 1163 1183 1157 1180 0 +0.83(+0.07%)
Jun 27, 2012 1162 1185 1159 1179 0 +8.21(+0.70%)
Jun 26, 2012 1169 1180 1155 1171 0 +9.13(+0.79%)
Jun 25, 2012 1169 1175 1155 1162 0 -40.39(-3.36%)
Jun 22, 2012 1202 1211 1189 1202 0 +2.29(+0.19%)
Jun 21, 2012 1254 1255 1198 1200 0 -67.32(-5.31%)
Jun 20, 2012 1277 1286 1255 1267 0 -3.37(-0.27%)
Jun 19, 2012 1263 1281 1255 1270 0 +23.59(+1.89%)
Jun 18, 2012 1228 1254 1224 1247 0 +8.14(+0.66%)
Jun 15, 2012 1218 1241 1216 1239 0 +32.79(+2.72%)
Jun 14, 2012 1186 1213 1182 1206 0 +5.57(+0.46%)
Jun 13, 2012 1195 1220 1191 1200 0 -11.94(-0.98%)
Jun 12, 2012 1203 1216 1189 1212 0 +32.51(+2.76%)
Jun 11, 2012 1214 1220 1178 1180 0 -20.76(-1.73%)
Jun 08, 2012 1184 1205 1174 1201 0 -23.93(-1.95%)
Jun 07, 2012 1243 1257 1222 1224 0 +19.36(+1.61%)
Jun 06, 2012 1185 1212 1185 1205 0 +40.82(+3.51%)
Jun 05, 2012 1149 1169 1146 1164 0 +9.89(+0.86%)
Jun 04, 2012 1149 1160 1133 1154 0 -0.88(-0.08%)
Jun 02, 2012 1136 1166 1137 1155 0 +0.00(+0.00%)
Jun 01, 2012 1136 1166 1137 1155 0 -10.10(-0.87%)
May 31, 2012 1173 1177 1143 1165 0 -7.28(-0.62%)
May 30, 2012 1183 1186 1169 1173 0 -45.68(-3.75%)
May 29, 2012 1210 1230 1202 1218 0 +40.19(+3.41%)
May 25, 2012 1178 1178 1178 0 -15.86(-1.33%)
May 24, 2012 1193 1207 1178 1194 0 -7.16(-0.60%)
May 23, 2012 1177 1204 1158 1201 0 -0.72(-0.06%)
May 22, 2012 1221 1235 1192 1202 0 -18.05(-1.48%)
May 21, 2012 1192 1222 1187 1220 0 +38.59(+3.27%)
May 18, 2012 1199 1208 1176 1181 0 -17.35(-1.45%)
May 17, 2012 1212 1222 1195 1199 0 -19.33(-1.59%)
May 16, 2012 1234 1259 1215 1218 0 -23.11(-1.86%)
May 15, 2012 1268 1283 1236 1241 0 -37.90(-2.96%)
May 14, 2012 1281 1296 1275 1279 0 -31.15(-2.38%)
May 11, 2012 1303 1333 1303 1310 0 -26.06(-1.95%)
May 10, 2012 1341 1355 1328 1336 0 +9.98(+0.75%)
May 09, 2012 1304 1339 1297 1326 0 -12.63(-0.94%)
May 08, 2012 1341 1346 1311 1339 0 -25.42(-1.86%)
May 07, 2012 1356 1374 1351 1364 0 -6.91(-0.50%)
May 04, 2012 1383 1391 1362 1371 0 -37.21(-2.64%)
May 03, 2012 1426 1437 1403 1408 0 -30.17(-2.10%)
May 02, 2012 1440 1446 1424 1439 0 -8.44(-0.58%)
May 01, 2012 1426 1462 1426 1447 0 +20.53(+1.44%)
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%)
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.