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 30, 2015 962.85 982.90 957.67 976.94 0 -6.08(-0.62%)
Apr 29, 2015 972.37 988.80 966.48 983.02 0 -4.40(-0.45%)
Apr 28, 2015 988.45 994.23 980.98 987.42 0 +16.29(+1.68%)
Apr 27, 2015 962.33 980.20 959.69 971.13 0 +4.28(+0.44%)
Apr 24, 2015 964.09 972.22 957.77 966.84 0 +28.13(+3.00%)
Apr 23, 2015 918.49 942.87 914.81 938.72 0 +26.92(+2.95%)
Apr 22, 2015 901.81 914.28 896.95 911.80 0 +25.36(+2.86%)
Apr 21, 2015 894.75 899.39 880.27 886.44 0 -11.89(-1.32%)
Apr 20, 2015 892.00 907.45 888.96 898.33 0 +9.36(+1.05%)
Apr 17, 2015 882.94 892.68 879.04 888.97 0 -9.79(-1.09%)
Apr 16, 2015 902.59 909.14 889.43 898.76 0 +8.52(+0.96%)
Apr 15, 2015 882.52 895.87 875.86 890.24 0 +13.08(+1.49%)
Apr 14, 2015 870.05 882.33 866.06 877.16 0 +29.70(+3.50%)
Apr 13, 2015 861.22 865.53 844.89 847.47 0 -32.38(-3.68%)
Apr 10, 2015 876.67 882.53 872.82 879.85 0 -1.18(-0.13%)
Apr 09, 2015 882.99 891.19 874.20 881.02 0 -14.38(-1.61%)
Apr 08, 2015 911.78 916.07 890.16 895.40 0 +4.99(+0.56%)
Apr 07, 2015 882.51 898.76 879.76 890.41 0 +1.53(+0.17%)
Apr 06, 2015 878.75 895.81 876.12 888.88 0 +16.53(+1.89%)
Apr 02, 2015 872.35 872.35 872.35 872.35 0 -8.14(-0.92%)
Apr 01, 2015 876.86 886.34 875.03 880.49 0 -6.71(-0.76%)
Mar 31, 2015 891.22 891.71 879.44 887.20 0 -18.37(-2.03%)
Mar 30, 2015 898.98 910.83 893.40 905.57 0 +7.97(+0.89%)
Mar 27, 2015 904.91 907.07 892.05 897.59 0 -19.18(-2.09%)
Mar 26, 2015 928.26 934.62 911.33 916.77 0 -15.50(-1.66%)
Mar 25, 2015 945.86 950.63 930.95 932.28 0 -9.80(-1.04%)
Mar 24, 2015 953.04 955.49 938.10 942.08 0 -6.16(-0.65%)
Mar 23, 2015 942.19 952.27 936.47 948.24 0 +29.03(+3.16%)
Mar 20, 2015 907.08 927.98 902.50 919.20 0 +33.02(+3.73%)
Mar 19, 2015 893.55 895.80 882.47 886.18 0 -10.34(-1.15%)
Mar 18, 2015 868.90 898.80 860.68 896.51 0 +19.72(+2.25%)
Mar 17, 2015 871.57 881.63 867.01 876.79 0 +15.68(+1.82%)
Mar 16, 2015 853.78 863.28 845.10 861.11 0 +13.09(+1.54%)
Mar 13, 2015 858.65 860.03 836.74 848.02 0 -25.72(-2.94%)
Mar 12, 2015 888.87 892.75 869.02 873.74 0 +1.86(+0.21%)
Mar 11, 2015 872.49 877.21 861.50 871.88 0 -28.24(-3.14%)
Mar 10, 2015 913.46 917.87 897.42 900.12 0 -38.89(-4.14%)
Mar 09, 2015 942.63 945.35 933.17 939.01 0 +1.39(+0.15%)
Mar 06, 2015 949.73 955.08 932.92 937.62 0 -29.37(-3.04%)
Mar 05, 2015 976.11 977.95 963.31 966.99 0 -8.37(-0.86%)
Mar 04, 2015 975.35 988.65 964.96 975.36 0 -12.99(-1.31%)
Mar 03, 2015 988.39 988.84 985.15 988.35 0 -4.61(-0.46%)
Mar 02, 2015 993.09 996.00 982.27 992.96 0 -10.48(-1.04%)
Feb 27, 2015 1001 1007 997.12 1003 0 +9.29(+0.93%)
Feb 26, 2015 996.55 997.27 991.08 994.15 0 -18.13(-1.79%)
Feb 25, 2015 1014 1018 1004 1012 0 +1.21(+0.12%)
Feb 24, 2015 1002 1021 995.09 1011 0 +53.60(+5.60%)
Feb 23, 2015 961.14 966.08 949.94 957.47 0 -16.54(-1.70%)
Feb 20, 2015 972.97 980.11 968.40 974.01 0 +0.85(+0.09%)
Feb 19, 2015 971.10 979.30 963.28 973.16 0 -8.81(-0.90%)
Feb 18, 2015 967.57 992.35 966.37 981.97 0 +0.43(+0.04%)
Feb 17, 2015 980.84 985.95 972.97 981.54 0 +1.38(+0.14%)
Feb 13, 2015 980.17 980.17 980.17 980.17 0 +42.68(+4.55%)
Feb 12, 2015 932.47 942.27 925.74 937.49 0 +20.16(+2.20%)
Feb 11, 2015 915.79 921.80 900.48 917.33 0 -8.88(-0.96%)
Feb 10, 2015 931.88 934.08 916.41 926.21 0 -17.61(-1.87%)
Feb 09, 2015 933.06 954.45 931.56 943.82 0 +18.12(+1.96%)
Feb 06, 2015 933.62 937.54 920.72 925.70 0 -23.47(-2.47%)
Feb 05, 2015 931.92 952.84 929.55 949.17 0 +17.08(+1.83%)
Feb 04, 2015 933.13 941.72 926.26 932.10 0 -23.03(-2.41%)
Feb 03, 2015 933.52 958.51 928.06 955.12 0 +50.17(+5.54%)
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.