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%)
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%)
Dec 01, 2016 711.65 723.71 705.81 712.03 0 +3.38(+0.48%)
Nov 30, 2016 714.67 718.94 702.57 708.64 0 +5.48(+0.78%)
Nov 29, 2016 703.23 711.11 698.09 703.17 0 -17.46(-2.42%)
Nov 28, 2016 720.70 728.96 718.21 720.63 0 -5.76(-0.79%)
Nov 25, 2016 725.08 729.69 720.26 726.39 0 -3.03(-0.42%)
Nov 23, 2016 729.42 729.42 729.42 729.42 0 +8.70(+1.21%)
Nov 22, 2016 704.18 721.79 702.23 720.72 0 +34.87(+5.08%)
Nov 21, 2016 680.89 687.38 678.11 685.85 0 +17.74(+2.65%)
Nov 18, 2016 669.60 671.98 660.59 668.12 0 -9.44(-1.39%)
Nov 17, 2016 680.93 686.16 673.42 677.55 0 +5.12(+0.76%)
Nov 16, 2016 674.91 680.74 668.02 672.43 0 -14.00(-2.04%)
Nov 15, 2016 675.45 687.55 670.43 686.43 0 -21.50(-3.04%)
Nov 14, 2016 703.71 710.69 699.25 707.93 0 +6.66(+0.95%)
Nov 11, 2016 704.71 707.72 686.28 701.28 0 -6.92(-0.98%)
Nov 10, 2016 720.42 728.64 698.84 708.20 0 +3.91(+0.55%)
Nov 09, 2016 691.88 717.19 692.66 704.29 0 +24.39(+3.59%)
Nov 08, 2016 665.09 684.48 661.70 679.90 0 +20.70(+3.14%)
Nov 07, 2016 651.20 660.89 648.50 659.21 0 +27.94(+4.43%)
Nov 04, 2016 626.60 636.96 624.40 631.26 0 -6.84(-1.07%)
Nov 03, 2016 640.35 647.23 635.23 638.10 0 +1.93(+0.30%)
Nov 02, 2016 644.42 650.94 634.79 636.17 0 -11.62(-1.79%)
Nov 01, 2016 660.16 662.83 642.24 647.79 0 -1.44(-0.22%)
Oct 31, 2016 650.88 654.70 645.76 649.23 0 +3.10(+0.48%)
Oct 28, 2016 642.56 651.25 641.85 646.13 0 +2.62(+0.41%)
Oct 27, 2016 648.22 649.79 637.61 643.51 0 -9.97(-1.53%)
Oct 26, 2016 650.73 656.60 647.19 653.48 0 -8.03(-1.21%)
Oct 25, 2016 656.68 664.99 654.14 661.50 0 +12.52(+1.93%)
Oct 24, 2016 656.44 657.77 643.34 648.99 0 +0.74(+0.11%)
Oct 21, 2016 644.14 649.87 641.94 648.24 0 -1.86(-0.29%)
Oct 20, 2016 643.83 652.78 637.62 650.10 0 +1.25(+0.19%)
Oct 19, 2016 645.28 651.81 640.38 648.85 0 +4.82(+0.75%)
Oct 18, 2016 650.58 652.89 640.62 644.03 0 +14.07(+2.23%)
Oct 17, 2016 631.01 636.96 627.92 629.96 0 -1.53(-0.24%)
Oct 14, 2016 639.96 645.57 630.01 631.48 0 +1.13(+0.18%)
Oct 13, 2016 622.61 634.06 616.16 630.35 0 -17.67(-2.73%)
Oct 12, 2016 647.86 656.94 643.89 648.02 0 +0.52(+0.08%)
Oct 11, 2016 660.44 662.55 642.96 647.49 0 -18.36(-2.76%)
Oct 10, 2016 660.87 670.87 659.81 665.86 0 +11.66(+1.78%)
Oct 07, 2016 654.23 654.46 646.49 654.20 0 +4.67(+0.72%)
Oct 06, 2016 649.69 654.93 646.16 649.53 0 -5.12(-0.78%)
Oct 05, 2016 649.48 658.78 645.27 654.65 0 +13.02(+2.03%)
Oct 04, 2016 659.76 660.86 638.53 641.63 0 +32.14(+5.27%)
Sep 26, 2016 608.09 615.57 606.98 609.48 0 +0.94(+0.15%)
Sep 23, 2016 607.71 616.98 604.92 608.54 0 +1.52(+0.25%)
Sep 22, 2016 622.51 626.43 605.98 607.02 0 +3.58(+0.59%)
Sep 21, 2016 589.23 605.24 588.18 603.45 0 +20.92(+3.59%)
Sep 20, 2016 583.31 587.56 577.88 582.53 0 +9.15(+1.60%)
Sep 19, 2016 579.58 583.23 571.54 573.37 0 +8.88(+1.57%)
Sep 16, 2016 563.75 571.20 559.20 564.50 0 -10.59(-1.84%)
Sep 15, 2016 565.86 579.13 561.58 575.08 0 +11.69(+2.07%)
Sep 14, 2016 557.06 568.69 554.56 563.39 0 +13.07(+2.37%)
Sep 13, 2016 563.58 565.62 547.77 550.33 0 -30.62(-5.27%)
Sep 12, 2016 559.23 583.77 556.98 580.94 0 +5.23(+0.91%)
Sep 09, 2016 585.81 587.69 572.14 575.71 0 -9.74(-1.66%)
Sep 08, 2016 583.07 591.03 578.73 585.45 0 +4.56(+0.79%)
Sep 07, 2016 583.54 587.34 576.49 580.89 0 -11.78(-1.99%)
Sep 06, 2016 581.31 594.44 576.44 592.67 0 +18.29(+3.18%)
Sep 02, 2016 574.38 574.38 574.38 574.38 0 +8.97(+1.59%)
Sep 01, 2016 558.94 567.10 555.02 565.42 0 +5.69(+1.02%)
Aug 31, 2016 568.46 570.33 557.12 559.73 0 -25.17(-4.30%)
Aug 30, 2016 594.67 599.26 582.66 584.90 0 -13.99(-2.34%)
Aug 29, 2016 589.22 601.66 585.83 598.88 0 +5.45(+0.92%)
Aug 26, 2016 604.98 620.24 591.06 593.44 0 -4.90(-0.82%)
Aug 25, 2016 591.13 598.97 588.69 598.34 0 +6.63(+1.12%)
Aug 24, 2016 603.76 607.41 591.01 591.71 0 -13.57(-2.24%)
Aug 23, 2016 603.03 613.97 601.66 605.28 0 +17.48(+2.97%)
Aug 22, 2016 580.52 588.85 576.74 587.79 0 -4.00(-0.68%)
Aug 19, 2016 592.01 595.90 586.90 591.80 0 -13.99(-2.31%)
Aug 18, 2016 604.99 608.71 600.18 605.79 0 +10.71(+1.80%)
Aug 17, 2016 589.80 596.06 582.16 595.08 0 +6.20(+1.05%)
Aug 16, 2016 598.70 600.22 587.90 588.88 0 +5.57(+0.96%)
Aug 15, 2016 579.02 586.81 577.76 583.31 0 +5.12(+0.89%)
Aug 12, 2016 585.66 587.85 575.12 578.19 0 -12.03(-2.04%)
Aug 11, 2016 583.26 593.72 579.72 590.22 0 +10.59(+1.83%)
Aug 10, 2016 593.73 594.64 578.39 579.63 0 -5.65(-0.96%)
Aug 09, 2016 587.42 592.29 583.09 585.28 0 -4.35(-0.74%)
Aug 08, 2016 587.19 596.40 586.53 589.63 0 +9.46(+1.63%)
Aug 05, 2016 572.09 581.25 566.60 580.16 0 +13.37(+2.36%)
Aug 04, 2016 558.67 570.07 555.58 566.79 0 +5.71(+1.02%)
Aug 03, 2016 549.36 562.02 544.18 561.08 0 +11.96(+2.18%)
Aug 02, 2016 553.20 555.63 540.92 549.13 0 -0.69(-0.12%)
Aug 01, 2016 560.00 562.28 548.64 549.81 0 -8.08(-1.45%)
Jul 29, 2016 548.35 560.04 544.23 557.89 0 +3.67(+0.66%)
Jul 28, 2016 556.71 559.89 548.80 554.22 0 -2.75(-0.49%)
Jul 27, 2016 557.11 564.80 548.56 556.97 0 +6.20(+1.13%)
Jul 26, 2016 534.01 552.22 532.49 550.77 0 +23.55(+4.47%)
Jul 25, 2016 533.58 534.38 521.85 527.22 0 -5.30(-0.99%)
Jul 22, 2016 536.08 537.67 527.14 532.52 0 -7.15(-1.32%)
Jul 21, 2016 537.68 548.22 535.66 539.67 0 +10.90(+2.06%)
Jul 20, 2016 525.16 533.22 518.47 528.77 0 -7.08(-1.32%)
Jul 19, 2016 547.13 550.31 532.76 535.85 0 -28.12(-4.99%)
Jul 18, 2016 561.93 564.83 555.87 563.96 0 -4.19(-0.74%)
Jul 15, 2016 574.47 577.75 563.58 568.15 0 -7.60(-1.32%)
Jul 14, 2016 579.53 582.63 572.11 575.76 0 +2.20(+0.38%)
Jul 13, 2016 586.70 587.89 566.93 573.56 0 +0.38(+0.07%)
Jul 12, 2016 566.64 576.65 565.76 573.17 0 +17.43(+3.14%)
Jul 11, 2016 550.55 562.13 549.65 555.74 0 +9.70(+1.78%)
Jul 08, 2016 546.04 546.47 520.89 546.04 0 +25.43(+4.89%)
Jul 07, 2016 541.23 545.40 516.05 520.60 0 -13.53(-2.53%)
Jul 06, 2016 534.14 534.14 534.14 534.14 0 +11.65(+2.23%)
Jul 05, 2016 535.07 537.34 519.36 522.49 0 -17.75(-3.29%)
Jul 04, 2016 540.21 540.25 540.21 540.24 0 +0.04(+0.01%)
Jul 01, 2016 530.50 542.23 527.80 540.20 0 +2.85(+0.53%)
Jun 30, 2016 532.42 537.95 525.45 537.34 0 +17.03(+3.27%)
Jun 29, 2016 521.79 527.57 517.46 520.32 0 +10.74(+2.11%)
Jun 28, 2016 509.36 515.75 501.05 509.58 0 +21.51(+4.41%)
Jun 27, 2016 491.18 495.88 479.78 488.07 0 -19.20(-3.78%)
Jun 24, 2016 500.62 518.27 498.41 507.27 0 -43.17(-7.84%)
Jun 23, 2016 534.33 551.79 535.01 550.43 0 +23.49(+4.46%)
Jun 22, 2016 536.49 537.81 525.75 526.94 0 -2.72(-0.51%)
Jun 21, 2016 528.88 533.45 521.30 529.66 0 +0.07(+0.01%)
Jun 20, 2016 528.59 537.43 525.98 529.59 0 +14.09(+2.73%)
Jun 17, 2016 505.80 519.61 503.97 515.50 0 +17.04(+3.42%)
Jun 16, 2016 488.97 499.61 478.96 498.46 0 -1.46(-0.29%)
Jun 15, 2016 493.34 509.77 492.65 499.91 0 +13.13(+2.70%)
Jun 14, 2016 492.39 497.53 480.04 486.79 0 -13.83(-2.76%)
Jun 13, 2016 496.10 507.82 494.61 500.62 0 +1.59(+0.32%)
Jun 10, 2016 506.63 513.07 496.44 499.03 0 -25.68(-4.89%)
Jun 09, 2016 535.30 538.54 521.01 524.71 0 -29.68(-5.35%)
Jun 08, 2016 554.99 561.28 550.23 554.39 0 +14.90(+2.76%)
Jun 07, 2016 540.53 547.81 536.69 539.48 0 -6.63(-1.21%)
Jun 06, 2016 534.27 547.65 532.56 546.11 0 +25.30(+4.86%)
Jun 03, 2016 512.62 521.86 507.49 520.81 0 +20.78(+4.15%)
Jun 02, 2016 490.70 501.49 489.66 500.04 0 +2.03(+0.41%)
Jun 01, 2016 490.94 500.35 485.17 498.00 0 -4.61(-0.92%)
May 31, 2016 505.45 519.51 500.35 502.61 0 -9.25(-1.81%)
May 30, 2016 511.86 511.86 511.86 511.86 0 +0.00(+0.00%)
May 27, 2016 520.52 522.95 507.70 511.85 0 -8.32(-1.60%)
May 26, 2016 534.74 537.74 518.68 520.17 0 -3.36(-0.64%)
May 25, 2016 510.91 526.03 509.37 523.53 0 +21.50(+4.28%)
May 24, 2016 502.12 507.92 496.40 502.03 0 +2.98(+0.60%)
May 23, 2016 489.48 503.22 486.56 499.05 0 +1.44(+0.29%)
May 20, 2016 509.25 514.50 496.35 497.60 0 -7.75(-1.53%)
May 19, 2016 494.74 508.96 488.64 505.35 0 +0.13(+0.03%)
May 18, 2016 512.15 523.41 502.93 505.22 0 -19.85(-3.78%)
May 17, 2016 516.48 533.48 510.56 525.07 0 +14.62(+2.86%)
May 16, 2016 508.73 521.97 507.24 510.45 0 +16.43(+3.33%)
May 13, 2016 494.95 504.39 491.09 494.02 0 -3.63(-0.73%)
May 12, 2016 510.39 514.63 491.23 497.65 0 -11.74(-2.30%)
May 11, 2016 511.97 518.63 502.40 509.39 0 +3.93(+0.78%)
May 10, 2016 494.23 507.00 491.61 505.46 0 +17.14(+3.51%)
May 09, 2016 499.40 500.60 483.34 488.32 0 -30.45(-5.87%)
May 06, 2016 506.37 527.70 505.62 518.77 0 +5.98(+1.17%)
May 05, 2016 523.97 529.24 506.72 512.80 0 -0.78(-0.15%)
May 04, 2016 520.02 531.73 510.60 513.58 0 -32.35(-5.93%)
May 03, 2016 555.94 556.79 539.15 545.93 0 -31.93(-5.52%)
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.