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 (%)
Nov 28, 2008 764.63 774.29 746.80 765.73 0 +10.92(+1.45%)
Nov 27, 2008 702.49 761.95 693.51 754.81 0 +0.00(+0.00%)
Nov 26, 2008 702.49 761.95 693.51 754.81 0 +47.65(+6.74%)
Nov 25, 2008 737.82 749.98 664.45 707.16 0 +57.22(+8.80%)
Nov 24, 2008 594.56 668.48 584.05 649.93 0 +91.84(+16.46%)
Nov 21, 2008 532.45 562.63 508.62 558.10 0 +77.68(+16.17%)
Nov 20, 2008 537.79 542.49 474.86 480.42 0 -71.68(-12.98%)
Nov 19, 2008 603.14 617.03 549.58 552.10 0 -64.61(-10.48%)
Nov 18, 2008 620.28 637.94 591.17 616.70 0 -7.57(-1.21%)
Nov 17, 2008 639.03 656.85 610.38 624.27 0 -19.65(-3.05%)
Nov 14, 2008 666.52 689.84 633.24 643.92 0 -61.63(-8.73%)
Nov 13, 2008 642.20 707.59 605.27 705.55 0 +61.19(+9.50%)
Nov 12, 2008 688.60 698.11 638.64 644.36 0 -85.07(-11.66%)
Nov 11, 2008 750.65 765.59 709.87 729.43 0 -55.38(-7.06%)
Nov 10, 2008 820.15 834.52 771.92 784.81 0 +25.58(+3.37%)
Nov 07, 2008 735.28 779.02 722.59 759.23 0 +42.24(+5.89%)
Nov 06, 2008 788.56 798.06 707.84 716.99 0 -102.08(-12.46%)
Nov 05, 2008 867.14 898.09 812.98 819.08 0 -60.19(-6.85%)
Nov 04, 2008 860.13 901.77 843.61 879.27 0 +64.19(+7.87%)
Nov 03, 2008 809.84 840.10 795.23 815.08 0 +4.56(+0.56%)
Oct 31, 2008 784.60 834.09 769.28 810.53 0 +13.09(+1.64%)
Oct 30, 2008 799.95 821.82 750.27 797.44 0 +36.81(+4.84%)
Oct 29, 2008 717.95 786.64 708.32 760.63 0 +59.40(+8.47%)
Oct 28, 2008 675.81 706.95 602.06 701.23 0 +83.50(+13.52%)
Oct 27, 2008 640.18 671.28 612.72 617.73 0 -46.67(-7.02%)
Oct 24, 2008 610.32 689.86 604.51 664.40 0 -6.28(-0.94%)
Oct 23, 2008 671.64 709.88 623.72 670.67 0 -24.20(-3.48%)
Oct 22, 2008 749.11 755.00 666.25 694.88 0 -110.98(-13.77%)
Oct 21, 2008 822.90 849.65 791.90 805.86 0 -57.64(-6.68%)
Oct 20, 2008 806.38 870.74 786.89 863.50 0 +97.37(+12.71%)
Oct 17, 2008 710.89 818.19 701.14 766.13 0 +9.88(+1.31%)
Oct 16, 2008 751.59 772.14 669.47 756.25 0 +32.01(+4.42%)
Oct 15, 2008 817.55 827.52 719.36 724.24 0 -155.69(-17.69%)
Oct 14, 2008 954.03 968.07 850.77 879.93 0 -48.27(-5.20%)
Oct 13, 2008 843.62 937.14 824.96 928.19 0 +143.92(+18.35%)
Oct 10, 2008 735.16 821.16 690.98 784.28 0 -8.87(-1.12%)
Oct 09, 2008 896.75 921.55 784.50 793.14 0 -68.43(-7.94%)
Oct 08, 2008 815.69 909.84 781.39 861.58 0 +4.15(+0.48%)
Oct 07, 2008 950.08 967.09 854.39 857.43 0 -52.98(-5.82%)
Oct 06, 2008 923.04 939.46 820.65 910.41 0 -72.54(-7.38%)
Oct 03, 2008 982.44 1065 963.81 982.95 0 +21.82(+2.27%)
Oct 02, 2008 1046 1051 954.09 961.13 0 -125.72(-11.57%)
Oct 01, 2008 1123 1130 1044 1087 0 -47.36(-4.18%)
Sep 30, 2008 1108 1150 1087 1134 0 +67.01(+6.28%)
Sep 29, 2008 1171 1364 1028 1067 0 -188.81(-15.03%)
Sep 26, 2008 1268 1282 1222 1256 0 -69.72(-5.26%)
Sep 25, 2008 1311 1349 1287 1326 0 +14.69(+1.12%)
Sep 24, 2008 1335 1356 1301 1311 0 -15.50(-1.17%)
Sep 23, 2008 1362 1391 1306 1327 0 -65.77(-4.72%)
Sep 22, 2008 1406 1464 1359 1392 0 +10.21(+0.74%)
Sep 19, 2008 1353 1408 1289 1382 0 +123.17(+9.78%)
Sep 18, 2008 1212 1296 1170 1259 0 +49.31(+4.08%)
Sep 17, 2008 1223 1260 1148 1210 0 -63.81(-5.01%)
Sep 16, 2008 1200 1282 1176 1273 0 +31.61(+2.55%)
Sep 15, 2008 1299 1327 1225 1242 0 -128.49(-9.38%)
Sep 12, 2008 1312 1381 1300 1370 0 +95.77(+7.51%)
Sep 11, 2008 1243 1292 1203 1275 0 -3.41(-0.27%)
Sep 10, 2008 1236 1300 1218 1278 0 +61.70(+5.07%)
Sep 09, 2008 1304 1309 1210 1216 0 -121.99(-9.12%)
Sep 08, 2008 1418 1431 1313 1338 0 -40.23(-2.92%)
Sep 05, 2008 1363 1385 1307 1378 0 +12.01(+0.88%)
Sep 04, 2008 1434 1452 1343 1366 0 -56.31(-3.96%)
Sep 03, 2008 1453 1476 1396 1423 0 -60.17(-4.06%)
Sep 02, 2008 1508 1521 1462 1483 0 -132.79(-8.22%)
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.