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%)
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.