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, 2018 885.98 890.07 871.25 872.07 0 -26.63(-2.96%)
Feb 27, 2018 910.17 911.24 893.37 898.69 0 -21.52(-2.34%)
Feb 26, 2018 917.61 923.45 908.42 920.21 0 +9.81(+1.08%)
Feb 23, 2018 903.75 911.12 899.45 910.41 0 +12.78(+1.42%)
Feb 22, 2018 897.94 899.30 897.30 897.62 0 +18.23(+2.07%)
Feb 21, 2018 882.45 897.66 876.76 879.40 0 -3.50(-0.40%)
Feb 20, 2018 889.44 893.48 877.70 882.90 0 -42.42(-4.58%)
Feb 16, 2018 925.32 925.32 925.32 925.32 0 -22.93(-2.42%)
Feb 15, 2018 948.78 951.74 935.34 948.25 0 +12.11(+1.29%)
Feb 14, 2018 890.19 941.65 888.64 936.14 0 +35.03(+3.89%)
Feb 13, 2018 885.79 903.64 882.77 901.11 0 +17.23(+1.95%)
Feb 12, 2018 869.64 887.40 867.29 883.87 0 +18.31(+2.12%)
Feb 09, 2018 859.36 870.97 833.67 865.56 0 +16.60(+1.96%)
Feb 08, 2018 873.11 876.38 850.62 848.96 0 -29.21(-3.33%)
Feb 07, 2018 888.05 893.46 874.54 878.17 0 -27.76(-3.06%)
Feb 06, 2018 874.35 910.26 871.17 905.93 0 +15.30(+1.72%)
Feb 05, 2018 910.27 923.45 880.10 890.63 0 -18.07(-1.99%)
Feb 02, 2018 932.69 934.04 910.86 908.70 0 -30.19(-3.22%)
Feb 01, 2018 928.29 941.11 926.59 938.89 0 +5.79(+0.62%)
Jan 31, 2018 933.99 938.66 925.79 933.10 0 +2.29(+0.25%)
Jan 30, 2018 937.75 940.31 934.36 930.81 0 -11.54(-1.23%)
Jan 29, 2018 953.09 955.43 940.26 942.35 0 -2.79(-0.29%)
Jan 26, 2018 938.24 947.32 934.59 945.14 0 +17.56(+1.89%)
Jan 25, 2018 946.53 949.77 924.22 927.58 0 -11.03(-1.17%)
Jan 24, 2018 940.03 944.32 930.46 938.60 0 +14.11(+1.53%)
Jan 23, 2018 926.94 928.44 915.82 924.49 0 -11.96(-1.28%)
Jan 22, 2018 935.00 937.90 929.05 936.45 0 -2.06(-0.22%)
Jan 19, 2018 938.80 944.00 934.39 938.51 0 +6.75(+0.72%)
Jan 18, 2018 931.77 936.77 921.85 931.76 0 -1.24(-0.13%)
Jan 17, 2018 934.74 940.25 927.41 933.00 0 +4.33(+0.47%)
Jan 16, 2018 939.47 945.60 926.62 928.67 0 -26.94(-2.82%)
Jan 15, 2018 955.62 955.62 955.61 955.61 0 -0.00(-0.00%)
Jan 12, 2018 945.75 957.58 943.28 955.62 0 +19.71(+2.11%)
Jan 11, 2018 927.11 937.40 924.53 935.90 0 +18.85(+2.06%)
Jan 10, 2018 916.82 920.13 915.63 917.06 0 +1.08(+0.12%)
Jan 09, 2018 917.92 923.44 912.53 915.98 0 +3.62(+0.40%)
Jan 08, 2018 908.14 914.42 904.78 912.36 0 +14.48(+1.61%)
Jan 05, 2018 893.24 898.47 887.71 897.88 0 +6.63(+0.74%)
Jan 04, 2018 892.27 896.62 888.05 891.25 0 +3.28(+0.37%)
Jan 03, 2018 886.12 890.07 878.98 887.97 0 +4.81(+0.55%)
Jan 02, 2018 867.77 883.60 865.71 883.15 0 +29.52(+3.46%)
Dec 29, 2017 853.63 853.63 853.63 853.63 0 -6.37(-0.74%)
Dec 28, 2017 858.49 861.52 853.97 860.00 0 +10.96(+1.29%)
Dec 27, 2017 847.24 852.31 844.74 849.04 0 +7.58(+0.90%)
Dec 26, 2017 835.86 844.74 828.47 841.46 0 +7.18(+0.86%)
Dec 22, 2017 834.58 837.33 829.29 834.28 0 -1.75(-0.21%)
Dec 21, 2017 829.14 839.28 826.54 836.03 0 +16.95(+2.07%)
Dec 20, 2017 812.68 822.30 809.07 819.08 0 +14.13(+1.76%)
Dec 19, 2017 798.61 807.51 796.66 804.95 0 -7.42(-0.91%)
Dec 18, 2017 805.78 816.96 805.40 812.38 0 +12.19(+1.52%)
Dec 15, 2017 795.02 805.16 792.39 800.19 0 +13.12(+1.67%)
Dec 14, 2017 790.90 796.34 786.68 787.07 0 -2.54(-0.32%)
Dec 13, 2017 782.58 793.06 780.84 789.61 0 +10.02(+1.28%)
Dec 12, 2017 776.91 781.69 774.28 779.60 0 +4.08(+0.53%)
Dec 11, 2017 772.95 780.01 771.02 775.52 0 +12.87(+1.69%)
Dec 08, 2017 766.90 770.16 761.76 762.65 0 +2.51(+0.33%)
Dec 07, 2017 754.06 762.20 752.56 760.14 0 -2.12(-0.28%)
Dec 06, 2017 763.75 768.40 758.55 762.26 0 -4.42(-0.58%)
Dec 05, 2017 770.94 775.03 764.91 766.68 0 -13.62(-1.75%)
Dec 04, 2017 777.91 784.97 775.89 780.31 0 +3.89(+0.50%)
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.