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 (%)
Aug 31, 2017 804.21 808.43 801.77 805.05 0 +11.70(+1.47%)
Aug 30, 2017 796.13 799.39 791.88 793.36 0 -2.82(-0.35%)
Aug 29, 2017 787.95 797.76 785.98 796.17 0 +3.74(+0.47%)
Aug 28, 2017 792.76 794.86 785.00 792.43 0 +5.38(+0.68%)
Aug 25, 2017 788.94 810.66 783.38 787.05 0 +15.17(+1.97%)
Aug 24, 2017 773.02 775.20 768.49 771.87 0 +0.17(+0.02%)
Aug 23, 2017 762.40 774.43 761.16 771.70 0 +7.11(+0.93%)
Aug 22, 2017 766.34 772.53 762.86 764.60 0 +10.16(+1.35%)
Aug 21, 2017 748.73 757.21 746.87 754.43 0 +9.84(+1.32%)
Aug 18, 2017 742.96 749.24 740.70 744.59 0 -0.17(-0.02%)
Aug 17, 2017 751.54 753.73 744.23 744.76 0 -13.08(-1.73%)
Aug 16, 2017 745.89 758.74 744.58 757.84 0 +19.54(+2.65%)
Aug 15, 2017 734.19 739.89 731.01 738.30 0 -8.00(-1.07%)
Aug 14, 2017 749.26 753.77 745.19 746.30 0 +2.42(+0.33%)
Aug 11, 2017 735.16 746.36 733.30 743.88 0 -6.39(-0.85%)
Aug 10, 2017 759.21 761.70 749.89 750.27 0 -15.58(-2.03%)
Aug 09, 2017 762.64 766.68 759.87 765.85 0 -1.43(-0.19%)
Aug 08, 2017 763.37 771.76 760.53 767.28 0 -8.02(-1.03%)
Aug 07, 2017 767.91 776.35 766.51 775.30 0 +14.11(+1.85%)
Aug 04, 2017 756.16 763.05 752.40 761.19 0 +8.20(+1.09%)
Aug 03, 2017 755.50 759.18 750.50 752.99 0 -7.39(-0.97%)
Aug 02, 2017 755.15 761.95 751.43 760.38 0 -3.50(-0.46%)
Aug 01, 2017 769.03 770.04 759.42 763.88 0 -5.99(-0.78%)
Jul 31, 2017 768.36 773.00 764.53 769.87 0 +9.92(+1.31%)
Jul 28, 2017 754.96 762.43 752.50 759.95 0 +5.94(+0.79%)
Jul 27, 2017 761.67 764.07 746.44 754.01 0 -0.02(-0.00%)
Jul 26, 2017 749.78 757.96 744.98 754.03 0 +9.73(+1.31%)
Jul 25, 2017 739.21 749.16 736.97 744.30 0 +24.83(+3.45%)
Jul 24, 2017 716.35 720.86 712.22 719.47 0 +1.59(+0.22%)
Jul 21, 2017 723.90 724.64 715.44 717.88 0 -6.49(-0.90%)
Jul 20, 2017 724.25 732.62 719.73 724.37 0 -10.06(-1.37%)
Jul 19, 2017 728.92 736.30 727.14 734.43 0 +8.40(+1.16%)
Jul 18, 2017 723.84 729.03 720.50 726.04 0 -4.04(-0.55%)
Jul 17, 2017 730.68 735.92 728.62 730.07 0 +4.51(+0.62%)
Jul 14, 2017 723.62 728.60 721.91 725.56 0 +13.63(+1.92%)
Jul 13, 2017 709.25 714.74 703.78 711.93 0 +4.61(+0.65%)
Jul 12, 2017 708.80 715.35 705.35 707.31 0 +5.54(+0.79%)
Jul 11, 2017 694.94 703.58 689.74 701.77 0 +10.28(+1.49%)
Jul 10, 2017 676.06 695.72 674.66 691.49 0 +8.22(+1.20%)
Jul 07, 2017 682.23 685.07 675.04 683.28 0 +3.37(+0.50%)
Jul 06, 2017 675.59 689.50 676.15 679.90 0 +9.86(+1.47%)
Jul 05, 2017 681.31 682.25 666.49 670.05 0 +3.29(+0.49%)
Jul 04, 2017 661.81 670.70 661.15 666.76 0 +0.00(+0.00%)
Jul 03, 2017 661.81 670.70 661.15 666.76 0 +11.61(+1.77%)
Jun 30, 2017 660.41 662.06 649.83 655.14 0 -1.97(-0.30%)
Jun 29, 2017 661.44 666.45 651.38 657.11 0 +3.24(+0.50%)
Jun 28, 2017 646.75 657.42 645.42 653.88 0 +19.90(+3.14%)
Jun 27, 2017 640.22 645.97 633.77 633.97 0 +6.78(+1.08%)
Jun 26, 2017 631.49 634.07 621.82 627.19 0 -1.73(-0.28%)
Jun 23, 2017 623.56 630.84 620.92 628.92 0 +6.07(+0.98%)
Jun 22, 2017 614.54 626.08 613.26 622.84 0 +5.74(+0.93%)
Jun 21, 2017 622.32 627.49 612.34 617.11 0 -0.05(-0.01%)
Jun 20, 2017 624.36 625.29 612.91 617.15 0 -21.11(-3.31%)
Jun 19, 2017 636.82 644.53 636.08 638.26 0 +4.51(+0.71%)
Jun 16, 2017 637.45 639.29 628.79 633.76 0 -0.21(-0.03%)
Jun 15, 2017 635.19 637.80 627.86 633.97 0 -10.57(-1.64%)
Jun 14, 2017 660.73 661.17 640.62 644.54 0 -11.02(-1.68%)
Jun 13, 2017 653.02 656.73 650.94 655.56 0 +7.91(+1.22%)
Jun 12, 2017 653.24 657.08 645.06 647.65 0 -5.48(-0.84%)
Jun 09, 2017 651.14 660.01 649.94 653.13 0 -3.01(-0.46%)
Jun 08, 2017 644.05 658.45 643.43 656.14 0 +12.35(+1.92%)
Jun 07, 2017 650.19 654.13 638.36 643.79 0 -5.75(-0.88%)
Jun 06, 2017 643.65 651.97 642.18 649.54 0 +5.47(+0.85%)
Jun 05, 2017 646.52 649.43 641.37 644.07 0 -6.95(-1.07%)
Jun 02, 2017 648.24 656.00 644.01 651.02 0 +1.31(+0.20%)
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.