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 (%)
Oct 30, 2015 617.87 620.97 611.06 615.09 0 +4.12(+0.67%)
Oct 29, 2015 612.01 624.43 609.53 610.97 0 -24.84(-3.91%)
Oct 28, 2015 623.18 646.59 622.45 635.81 0 -1.99(-0.31%)
Oct 27, 2015 641.56 647.77 635.11 637.80 0 -20.68(-3.14%)
Oct 26, 2015 672.54 673.32 657.71 658.48 0 -10.15(-1.52%)
Oct 23, 2015 671.62 676.50 662.19 668.63 0 +8.41(+1.27%)
Oct 22, 2015 653.98 667.34 652.92 660.21 0 +13.83(+2.14%)
Oct 21, 2015 656.42 657.97 643.38 646.38 0 -4.00(-0.62%)
Oct 20, 2015 642.02 656.74 640.68 650.39 0 -5.58(-0.85%)
Oct 19, 2015 661.12 663.42 652.36 655.96 0 -17.51(-2.60%)
Oct 16, 2015 682.07 683.95 669.65 673.47 0 -13.96(-2.03%)
Oct 15, 2015 682.28 688.80 677.22 687.43 0 +0.87(+0.13%)
Oct 14, 2015 686.43 691.16 678.80 686.57 0 +9.99(+1.48%)
Oct 13, 2015 674.03 688.43 671.06 676.58 0 -17.02(-2.45%)
Oct 12, 2015 705.56 706.59 690.30 693.60 0 -10.47(-1.49%)
Oct 09, 2015 705.23 711.38 699.46 704.07 0 +11.10(+1.60%)
Oct 08, 2015 675.04 696.36 671.72 692.97 0 +27.43(+4.12%)
Oct 07, 2015 668.51 678.87 654.52 665.55 0 +29.92(+4.71%)
Oct 06, 2015 624.54 638.03 622.21 635.63 0 +6.83(+1.09%)
Oct 05, 2015 616.35 634.06 614.74 628.80 0 +11.85(+1.92%)
Oct 02, 2015 595.19 617.46 590.25 616.95 0 +20.16(+3.38%)
Oct 01, 2015 603.15 608.92 589.95 596.79 0 +8.14(+1.38%)
Sep 30, 2015 580.25 590.34 577.84 588.65 0 +16.24(+2.84%)
Sep 29, 2015 572.92 576.20 565.13 572.41 0 +5.16(+0.91%)
Sep 28, 2015 576.15 577.08 561.51 567.25 0 -28.59(-4.80%)
Sep 25, 2015 601.33 604.77 592.90 595.83 0 -9.79(-1.62%)
Sep 24, 2015 596.46 608.67 592.14 605.62 0 +3.89(+0.65%)
Sep 23, 2015 614.98 617.12 601.04 601.73 0 -11.36(-1.85%)
Sep 22, 2015 612.72 618.58 606.66 613.09 0 -27.38(-4.28%)
Sep 21, 2015 645.16 649.64 638.16 640.47 0 -9.34(-1.44%)
Sep 18, 2015 654.30 663.20 646.69 649.80 0 -16.02(-2.41%)
Sep 17, 2015 666.22 680.03 660.75 665.82 0 -3.40(-0.51%)
Sep 16, 2015 657.62 673.37 656.30 669.23 0 +26.00(+4.04%)
Sep 15, 2015 634.10 646.78 632.08 643.23 0 +2.79(+0.44%)
Sep 14, 2015 635.04 642.99 624.05 640.43 0 +0.68(+0.11%)
Sep 11, 2015 640.97 643.03 630.79 639.76 0 +1.71(+0.27%)
Sep 10, 2015 641.72 646.93 634.30 638.04 0 -2.37(-0.37%)
Sep 09, 2015 664.04 667.15 638.46 640.41 0 -16.66(-2.54%)
Sep 08, 2015 653.68 661.93 646.73 657.07 0 +26.74(+4.24%)
Sep 04, 2015 630.33 630.33 630.33 630.33 0 -26.02(-3.97%)
Sep 03, 2015 653.57 668.25 651.26 656.36 0 +5.92(+0.91%)
Sep 02, 2015 657.58 659.63 635.02 650.43 0 +5.02(+0.78%)
Sep 01, 2015 654.15 663.87 640.17 645.42 0 -41.21(-6.00%)
Aug 31, 2015 669.30 690.40 661.80 686.63 0 +4.90(+0.72%)
Aug 28, 2015 664.41 687.62 662.93 681.73 0 +11.46(+1.71%)
Aug 27, 2015 640.51 674.20 639.60 670.27 0 +43.42(+6.93%)
Aug 26, 2015 635.18 636.04 609.65 626.84 0 +16.61(+2.72%)
Aug 25, 2015 633.56 636.55 609.23 610.24 0 +11.99(+2.00%)
Aug 24, 2015 595.59 623.98 587.92 598.25 0 -46.91(-7.27%)
Aug 21, 2015 653.13 665.63 643.95 645.16 0 -20.30(-3.05%)
Aug 20, 2015 674.78 676.96 664.06 665.47 0 -1.26(-0.19%)
Aug 19, 2015 667.29 675.52 658.07 666.72 0 -15.50(-2.27%)
Aug 18, 2015 677.44 684.41 672.71 682.23 0 -10.34(-1.49%)
Aug 17, 2015 691.37 693.78 683.52 692.57 0 -12.00(-1.70%)
Aug 14, 2015 700.00 708.21 698.28 704.57 0 +2.81(+0.40%)
Aug 13, 2015 703.76 707.67 694.59 701.75 0 -9.55(-1.34%)
Aug 12, 2015 696.61 713.24 690.60 711.31 0 +6.50(+0.92%)
Aug 11, 2015 709.63 710.73 695.03 704.81 0 -34.89(-4.72%)
Aug 10, 2015 710.39 740.83 707.01 739.70 0 +25.42(+3.56%)
Aug 07, 2015 712.26 724.53 708.98 714.29 0 -6.02(-0.84%)
Aug 06, 2015 707.47 722.50 702.49 720.31 0 -0.15(-0.02%)
Aug 05, 2015 736.88 739.65 717.84 720.46 0 +13.38(+1.89%)
Aug 04, 2015 707.17 716.37 702.71 707.09 0 +15.00(+2.17%)
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.