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 28, 2017 695.04 701.43 692.57 697.80 0 -12.96(-1.82%)
Feb 27, 2017 706.10 716.57 702.28 710.77 0 +8.71(+1.24%)
Feb 24, 2017 704.34 710.25 698.98 702.05 0 -20.68(-2.86%)
Feb 23, 2017 746.03 747.86 719.95 722.73 0 -13.09(-1.78%)
Feb 22, 2017 731.25 738.49 728.69 735.82 0 -18.17(-2.41%)
Feb 21, 2017 749.92 757.98 746.75 753.99 0 +8.55(+1.15%)
Feb 17, 2017 745.43 745.43 745.43 745.43 0 -11.04(-1.46%)
Feb 16, 2017 760.47 763.75 752.18 756.47 0 -0.32(-0.04%)
Feb 15, 2017 760.72 765.65 752.72 756.79 0 -0.18(-0.02%)
Feb 14, 2017 753.31 758.19 744.85 756.97 0 +2.41(+0.32%)
Feb 13, 2017 755.17 758.99 747.58 754.56 0 +9.65(+1.30%)
Feb 10, 2017 738.90 748.58 736.74 744.91 0 +15.42(+2.11%)
Feb 09, 2017 722.33 731.72 715.70 729.49 0 +6.02(+0.83%)
Feb 08, 2017 723.80 729.89 717.33 723.47 0 -10.57(-1.44%)
Feb 07, 2017 738.70 743.25 731.58 734.04 0 -4.00(-0.54%)
Feb 06, 2017 739.04 743.37 733.36 738.04 0 -3.03(-0.41%)
Feb 03, 2017 748.94 752.08 737.45 741.08 0 -25.40(-3.31%)
Feb 02, 2017 768.05 773.90 761.30 766.48 0 -11.45(-1.47%)
Feb 01, 2017 778.38 782.77 768.04 777.93 0 +2.82(+0.36%)
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%)
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.