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 (%)
Sep 30, 2014 1126 1136 1118 1126 0 -4.42(-0.39%)
Sep 29, 2014 1127 1138 1124 1130 0 -13.55(-1.18%)
Sep 26, 2014 1143 1150 1137 1144 0 -1.83(-0.16%)
Sep 25, 2014 1165 1165 1140 1146 0 -54.83(-4.57%)
Sep 19, 2014 1216 1219 1196 1200 0 -18.50(-1.52%)
Sep 18, 2014 1220 1227 1214 1219 0 +1.38(+0.11%)
Sep 17, 2014 1234 1237 1215 1217 0 -24.91(-2.01%)
Sep 16, 2014 1218 1251 1217 1242 0 +16.40(+1.34%)
Sep 15, 2014 1232 1234 1221 1226 0 -9.84(-0.80%)
Sep 12, 2014 1236 1242 1230 1236 0 -1.06(-0.09%)
Sep 11, 2014 1230 1239 1228 1237 0 +29.22(+2.42%)
Sep 10, 2014 1207 1210 1195 1208 0 -0.81(-0.07%)
Sep 09, 2014 1211 1213 1201 1208 0 -2.46(-0.20%)
Sep 08, 2014 1220 1223 1207 1211 0 -20.02(-1.63%)
Sep 05, 2014 1224 1234 1220 1231 0 -0.02(-0.00%)
Sep 04, 2014 1243 1245 1227 1231 0 -5.70(-0.46%)
Sep 03, 2014 1244 1248 1234 1237 0 -18.16(-1.45%)
Sep 02, 2014 1264 1266 1250 1255 0 -5.19(-0.41%)
Aug 29, 2014 1260 1260 1260 0 +8.06(+0.64%)
Aug 28, 2014 1257 1259 1246 1252 0 -28.26(-2.21%)
Aug 27, 2014 1282 1285 1274 1280 0 +6.16(+0.48%)
Aug 26, 2014 1275 1280 1270 1274 0 -2.29(-0.18%)
Aug 25, 2014 1282 1283 1272 1276 0 -3.14(-0.25%)
Aug 22, 2014 1281 1285 1271 1279 0 -14.53(-1.12%)
Aug 21, 2014 1295 1298 1287 1294 0 -9.72(-0.75%)
Aug 20, 2014 1298 1311 1296 1304 0 +15.56(+1.21%)
Aug 19, 2014 1295 1302 1284 1288 0 -57.90(-4.30%)
Aug 18, 2014 1341 1348 1334 1346 0 +5.74(+0.43%)
Aug 15, 2014 1341 1345 1324 1340 0 +22.42(+1.70%)
Aug 14, 2014 1316 1321 1309 1318 0 -2.54(-0.19%)
Aug 13, 2014 1317 1324 1312 1320 0 -3.23(-0.24%)
Aug 12, 2014 1321 1328 1315 1324 0 -2.56(-0.19%)
Aug 11, 2014 1323 1331 1321 1326 0 +12.03(+0.92%)
Aug 08, 2014 1304 1315 1298 1314 0 +8.51(+0.65%)
Aug 07, 2014 1323 1324 1297 1306 0 -22.63(-1.70%)
Aug 06, 2014 1309 1335 1308 1328 0 +20.02(+1.53%)
Aug 05, 2014 1317 1320 1299 1308 0 -20.25(-1.52%)
Aug 04, 2014 1315 1332 1311 1329 0 +17.51(+1.34%)
Aug 01, 2014 1311 1321 1304 1311 0 -6.30(-0.48%)
Jul 31, 2014 1332 1336 1315 1317 0 -38.93(-2.87%)
Jul 23, 2014 1355 1363 1350 1356 0 +0.48(+0.04%)
Jul 22, 2014 1354 1361 1349 1356 0 +21.05(+1.58%)
Jul 21, 2014 1329 1338 1325 1335 0 +1.57(+0.12%)
Jul 18, 2014 1326 1335 1324 1333 0 +9.46(+0.71%)
Jul 17, 2014 1331 1343 1320 1324 0 -27.70(-2.05%)
Jul 16, 2014 1339 1354 1337 1351 0 +24.13(+1.82%)
Jul 15, 2014 1335 1340 1317 1327 0 +3.85(+0.29%)
Jul 14, 2014 1326 1328 1318 1323 0 +12.49(+0.95%)
Jul 11, 2014 1301 1314 1300 1311 0 +11.59(+0.89%)
Jul 10, 2014 1296 1308 1293 1299 0 -17.15(-1.30%)
Jul 09, 2014 1312 1321 1309 1317 0 +2.28(+0.17%)
Jul 08, 2014 1322 1324 1310 1314 0 -8.82(-0.67%)
Jul 07, 2014 1321 1330 1317 1323 0 -5.93(-0.45%)
Jul 04, 2014 0.0065 1329 1329 1329 0 +0.00(+0.00%)
Jul 03, 2014 1320 1333 1314 1329 0 +19.41(+1.48%)
Jul 02, 2014 1299 1316 1298 1310 0 +15.99(+1.24%)
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.