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 28, 2017 661.39 667.60 657.58 662.90 0 +7.95(+1.21%)
Apr 27, 2017 666.68 667.38 647.87 654.95 0 -20.20(-2.99%)
Apr 26, 2017 666.12 681.28 665.19 675.15 0 -4.45(-0.66%)
Apr 25, 2017 674.93 680.52 669.81 679.61 0 +2.72(+0.40%)
Apr 24, 2017 679.90 683.20 675.83 676.89 0 +8.65(+1.30%)
Apr 21, 2017 672.37 674.79 664.60 668.24 0 -4.16(-0.62%)
Apr 20, 2017 668.17 674.39 665.64 672.39 0 +9.15(+1.38%)
Apr 19, 2017 673.02 675.97 660.79 663.24 0 -4.36(-0.65%)
Apr 18, 2017 669.70 675.75 660.97 667.60 0 -14.98(-2.19%)
Apr 17, 2017 685.04 687.86 677.77 682.58 0 +3.44(+0.51%)
Apr 13, 2017 687.81 691.44 678.49 679.14 0 -9.49(-1.38%)
Apr 12, 2017 699.83 703.24 684.25 688.63 0 -31.32(-4.35%)
Apr 11, 2017 720.70 723.20 707.89 719.94 0 +3.91(+0.55%)
Apr 10, 2017 712.38 720.33 709.62 716.03 0 +22.30(+3.21%)
Apr 07, 2017 690.96 706.37 689.80 693.73 0 -2.18(-0.31%)
Apr 06, 2017 698.38 703.79 691.49 695.91 0 +3.24(+0.47%)
Apr 05, 2017 704.52 712.24 690.80 692.67 0 +3.33(+0.48%)
Apr 04, 2017 684.99 690.85 681.75 689.34 0 +8.96(+1.32%)
Apr 03, 2017 681.46 685.12 671.54 680.38 0 +4.12(+0.61%)
Mar 31, 2017 677.16 682.08 673.58 676.26 0 -10.82(-1.57%)
Mar 30, 2017 686.69 693.90 684.04 687.08 0 +0.96(+0.14%)
Mar 29, 2017 676.01 691.00 674.29 686.12 0 +8.15(+1.20%)
Mar 28, 2017 670.25 682.05 666.89 677.97 0 +11.09(+1.66%)
Mar 27, 2017 656.85 668.92 652.10 666.88 0 -9.62(-1.42%)
Mar 24, 2017 679.51 682.60 672.83 676.50 0 -5.96(-0.87%)
Mar 23, 2017 685.81 689.01 678.32 682.46 0 -4.25(-0.62%)
Mar 22, 2017 678.68 689.76 675.03 686.71 0 +3.31(+0.48%)
Mar 21, 2017 707.27 710.27 682.36 683.40 0 -27.14(-3.82%)
Mar 20, 2017 704.28 712.57 702.36 710.54 0 +4.63(+0.66%)
Mar 17, 2017 707.24 711.37 703.26 705.91 0 +3.44(+0.49%)
Mar 16, 2017 710.21 712.73 700.19 702.48 0 +0.70(+0.10%)
Mar 15, 2017 680.39 703.38 674.18 701.78 0 +32.13(+4.80%)
Mar 14, 2017 667.07 672.66 660.84 669.64 0 -4.84(-0.72%)
Mar 13, 2017 675.50 679.68 671.24 674.48 0 +13.21(+2.00%)
Mar 10, 2017 667.28 668.74 655.49 661.27 0 +0.40(+0.06%)
Mar 09, 2017 664.59 669.77 654.74 660.87 0 -12.29(-1.83%)
Mar 08, 2017 690.79 692.86 671.70 673.16 0 -28.96(-4.12%)
Mar 07, 2017 706.63 708.52 699.10 702.12 0 -3.42(-0.49%)
Mar 06, 2017 705.77 708.45 700.00 705.55 0 -14.00(-1.95%)
Mar 03, 2017 711.81 721.40 708.33 719.55 0 +16.45(+2.34%)
Mar 02, 2017 714.21 719.17 702.21 703.10 0 -15.66(-2.18%)
Mar 01, 2017 712.61 722.31 711.29 718.77 0 +20.96(+3.00%)
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%)
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.