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, 2020 703.27 709.80 691.63 697.53 0 -27.71(-3.82%)
Apr 29, 2020 713.39 727.79 710.00 725.24 0 +38.02(+5.53%)
Apr 28, 2020 692.19 697.23 681.97 687.22 0 +9.17(+1.35%)
Apr 27, 2020 673.53 681.72 669.61 678.05 0 +9.00(+1.35%)
Apr 24, 2020 671.76 673.12 659.27 669.05 0 +10.46(+1.59%)
Apr 23, 2020 655.45 674.46 654.51 658.59 0 +10.41(+1.61%)
Apr 22, 2020 645.98 652.26 641.35 648.18 0 +17.79(+2.82%)
Apr 21, 2020 633.46 645.75 624.85 630.40 0 -32.47(-4.90%)
Apr 20, 2020 667.19 682.84 660.88 662.87 0 -23.25(-3.39%)
Apr 17, 2020 685.29 688.68 676.30 686.12 0 +23.72(+3.58%)
Apr 16, 2020 665.42 666.42 651.64 662.40 0 +4.64(+0.70%)
Apr 15, 2020 658.51 662.52 649.38 657.76 0 -33.97(-4.91%)
Apr 14, 2020 690.72 700.10 684.53 691.73 0 +11.43(+1.68%)
Apr 13, 2020 678.05 683.82 666.49 680.30 0 +3.79(+0.56%)
Apr 09, 2020 672.50 694.22 667.44 676.52 0 +4.07(+0.61%)
Apr 08, 2020 666.09 675.22 654.69 672.45 0 +11.04(+1.67%)
Apr 07, 2020 689.18 691.71 660.00 661.41 0 -2.07(-0.31%)
Apr 06, 2020 658.66 666.65 651.92 663.47 0 +36.99(+5.91%)
Apr 03, 2020 636.33 647.59 617.04 626.48 0 -20.26(-3.13%)
Apr 02, 2020 634.60 654.01 622.29 646.74 0 +33.87(+5.53%)
Apr 01, 2020 620.53 634.15 608.81 612.86 0 -17.11(-2.72%)
Mar 31, 2020 633.59 649.55 621.23 629.97 0 +0.49(+0.08%)
Mar 30, 2020 626.88 634.04 615.42 629.48 0 +24.28(+4.01%)
Mar 27, 2020 606.94 621.90 601.30 605.20 0 -37.37(-5.82%)
Mar 26, 2020 639.45 648.56 627.35 642.57 0 +9.08(+1.43%)
Mar 25, 2020 640.36 657.33 624.14 633.50 0 +13.21(+2.13%)
Mar 24, 2020 615.83 630.72 597.07 620.29 0 +83.22(+15.49%)
Mar 23, 2020 538.63 556.32 528.22 537.07 0 +4.97(+0.93%)
Mar 20, 2020 560.52 572.63 529.56 532.10 0 -13.50(-2.48%)
Mar 19, 2020 526.46 555.87 512.90 545.61 0 +23.65(+4.53%)
Mar 18, 2020 538.78 556.81 505.85 521.96 0 -67.10(-11.39%)
Mar 17, 2020 557.88 595.33 549.10 589.06 0 +54.20(+10.13%)
Mar 16, 2020 525.37 556.15 515.73 534.86 0 -51.90(-8.84%)
Mar 13, 2020 581.27 588.84 542.50 586.76 0 +61.11(+11.63%)
Mar 12, 2020 539.03 551.78 506.93 525.65 0 -81.68(-13.45%)
Mar 11, 2020 620.85 626.52 597.66 607.33 0 -39.80(-6.15%)
Mar 10, 2020 647.30 649.68 620.52 647.13 0 +48.24(+8.05%)
Mar 09, 2020 615.58 631.56 595.13 598.89 0 -125.81(-17.36%)
Mar 06, 2020 723.38 734.98 714.22 724.70 0 -25.70(-3.42%)
Mar 05, 2020 752.08 757.86 743.09 750.39 0 -47.04(-5.90%)
Mar 04, 2020 785.19 798.80 778.70 797.43 0 +32.34(+4.23%)
Mar 03, 2020 780.64 790.99 760.27 765.09 0 -5.33(-0.69%)
Mar 02, 2020 755.02 772.33 744.73 770.42 0 +20.23(+2.70%)
Feb 28, 2020 741.55 760.88 736.11 750.19 0 -28.79(-3.70%)
Feb 27, 2020 785.92 798.73 777.15 778.98 0 -28.29(-3.50%)
Feb 26, 2020 814.51 823.22 806.83 807.27 0 -3.04(-0.37%)
Feb 25, 2020 833.64 833.88 807.76 810.31 0 -20.37(-2.45%)
Feb 24, 2020 823.61 834.59 819.88 830.68 0 -45.08(-5.15%)
Feb 21, 2020 881.34 883.07 871.83 875.76 0 -7.38(-0.84%)
Feb 20, 2020 895.44 896.70 881.67 883.13 0 -13.14(-1.47%)
Feb 19, 2020 897.21 900.34 892.76 896.28 0 -0.10(-0.01%)
Feb 18, 2020 890.55 899.33 888.52 896.38 0 -4.24(-0.47%)
Feb 14, 2020 906.26 907.37 893.28 900.61 0 -4.38(-0.48%)
Feb 13, 2020 906.75 910.34 901.68 905.00 0 -8.30(-0.91%)
Feb 12, 2020 913.90 917.18 906.82 913.30 0 +17.69(+1.97%)
Feb 11, 2020 893.73 900.01 891.57 895.61 0 +9.83(+1.11%)
Feb 10, 2020 878.08 886.46 876.53 885.78 0 -0.48(-0.05%)
Feb 07, 2020 891.71 896.58 883.74 886.26 0 -25.91(-2.84%)
Feb 06, 2020 916.22 919.93 909.32 912.17 0 -7.87(-0.86%)
Feb 05, 2020 920.96 923.58 912.17 920.04 0 +11.90(+1.31%)
Feb 04, 2020 903.43 909.90 899.94 908.14 0 +27.79(+3.16%)
Feb 03, 2020 882.60 889.40 878.06 880.35 0 -5.51(-0.62%)
Jan 31, 2020 898.47 900.34 883.44 885.87 0 -31.45(-3.43%)
Jan 30, 2020 906.69 918.01 900.80 917.31 0 +0.09(+0.01%)
Jan 29, 2020 920.86 923.50 913.50 917.23 0 -0.78(-0.08%)
Jan 28, 2020 913.88 922.26 908.65 918.01 0 +6.68(+0.73%)
Jan 27, 2020 912.32 919.12 909.56 911.33 0 -33.65(-3.56%)
Jan 24, 2020 956.71 959.47 941.46 944.98 0 -20.76(-2.15%)
Jan 23, 2020 957.81 967.36 952.63 965.74 0 -14.04(-1.43%)
Jan 22, 2020 981.61 985.66 976.21 979.78 0 +12.13(+1.25%)
Jan 21, 2020 970.75 975.60 966.02 967.64 0 -19.57(-1.98%)
Jan 17, 2020 991.15 992.61 981.72 987.21 0 +16.60(+1.71%)
Jan 16, 2020 971.66 973.27 963.13 970.61 0 +8.86(+0.92%)
Jan 15, 2020 956.17 964.58 954.98 961.75 0 -3.68(-0.38%)
Jan 14, 2020 959.79 968.21 958.22 965.43 0 +6.44(+0.67%)
Jan 13, 2020 950.45 960.43 947.22 958.99 0 +6.10(+0.64%)
Jan 10, 2020 954.37 959.25 949.39 952.89 0 +1.50(+0.16%)
Jan 09, 2020 954.95 957.05 945.03 951.39 0 -12.29(-1.28%)
Jan 08, 2020 963.13 969.47 959.63 963.68 0 +3.76(+0.39%)
Jan 07, 2020 956.24 963.14 954.76 959.91 0 +1.18(+0.12%)
Jan 06, 2020 957.17 961.30 955.76 958.74 0 -1.28(-0.13%)
Jan 03, 2020 955.65 966.29 954.18 960.02 0 -8.27(-0.85%)
Jan 02, 2020 972.16 973.74 964.51 968.29 0 +5.47(+0.57%)
Dec 31, 2019 961.50 964.72 957.62 962.82 0 -0.16(-0.02%)
Dec 30, 2019 965.71 968.89 962.24 962.98 0 -3.59(-0.37%)
Dec 27, 2019 971.56 973.27 965.48 966.57 0 +1.51(+0.16%)
Dec 26, 2019 961.82 966.90 960.41 965.06 0 +7.31(+0.76%)
Dec 24, 2019 962.39 963.09 957.10 957.75 0 -0.64(-0.07%)
Dec 23, 2019 953.16 959.16 951.45 958.39 0 +3.86(+0.40%)
Dec 20, 2019 963.43 966.02 953.28 954.53 0 -5.09(-0.53%)
Dec 19, 2019 960.14 963.13 955.87 959.63 0 -2.15(-0.22%)
Dec 18, 2019 962.34 965.33 959.22 961.78 0 -8.88(-0.92%)
Dec 17, 2019 963.13 973.55 961.33 970.66 0 -0.20(-0.02%)
Dec 16, 2019 982.34 983.15 969.79 970.86 0 +17.17(+1.80%)
Dec 13, 2019 959.44 969.96 947.31 953.70 0 +7.30(+0.77%)
Dec 12, 2019 933.55 949.90 931.64 946.40 0 +9.02(+0.96%)
Dec 11, 2019 927.81 940.41 925.96 937.38 0 +11.02(+1.19%)
Dec 10, 2019 920.94 927.75 917.61 926.36 0 +4.94(+0.54%)
Dec 09, 2019 922.51 928.96 919.74 921.42 0 +6.48(+0.71%)
Dec 06, 2019 916.22 920.01 912.89 914.94 0 +13.02(+1.44%)
Dec 05, 2019 903.65 906.90 896.11 901.93 0 -6.48(-0.71%)
Dec 04, 2019 899.99 909.97 897.89 908.41 0 +12.37(+1.38%)
Dec 03, 2019 892.59 898.00 889.48 896.03 0 -16.80(-1.84%)
Dec 02, 2019 910.27 915.67 907.15 912.83 0 +2.36(+0.26%)
Nov 29, 2019 906.43 912.33 904.86 910.47 0 -7.36(-0.80%)
Nov 27, 2019 917.37 918.80 910.37 917.83 0 +4.46(+0.49%)
Nov 26, 2019 915.79 916.87 909.11 913.37 0 +2.25(+0.25%)
Nov 25, 2019 909.43 913.70 906.66 911.12 0 +10.83(+1.20%)
Nov 22, 2019 902.99 905.91 897.40 900.29 0 +9.39(+1.05%)
Nov 21, 2019 883.62 892.92 880.26 890.89 0 +0.53(+0.06%)
Nov 20, 2019 891.39 898.09 886.47 890.36 0 -14.57(-1.61%)
Nov 19, 2019 914.57 916.77 900.81 904.94 0 +8.04(+0.90%)
Nov 18, 2019 898.98 899.64 891.85 896.90 0 -5.06(-0.56%)
Nov 15, 2019 893.25 902.72 890.36 901.96 0 +16.69(+1.89%)
Nov 14, 2019 884.39 889.77 881.11 885.27 0 +3.06(+0.35%)
Nov 13, 2019 882.67 887.58 879.47 882.22 0 -11.93(-1.33%)
Nov 12, 2019 896.88 902.23 891.80 894.15 0 -2.07(-0.23%)
Nov 11, 2019 889.06 897.91 886.31 896.22 0 -9.39(-1.04%)
Nov 08, 2019 903.91 910.91 901.39 905.60 0 -13.92(-1.51%)
Nov 07, 2019 924.32 926.99 916.39 919.53 0 +0.01(+0.00%)
Nov 06, 2019 932.20 932.72 917.44 919.52 0 -8.27(-0.89%)
Nov 05, 2019 932.84 936.10 924.35 927.79 0 +18.26(+2.01%)
Nov 04, 2019 909.76 915.56 904.85 909.53 0 +17.92(+2.01%)
Nov 01, 2019 876.06 893.30 874.94 891.61 0 +20.54(+2.36%)
Oct 31, 2019 874.95 876.93 865.09 871.07 0 -8.36(-0.95%)
Oct 30, 2019 877.60 881.47 868.62 879.43 0 -7.36(-0.83%)
Oct 29, 2019 887.91 891.31 884.53 886.79 0 -3.41(-0.38%)
Oct 28, 2019 888.88 893.46 886.37 890.20 0 +13.16(+1.50%)
Oct 25, 2019 868.49 879.93 866.82 877.04 0 +7.51(+0.86%)
Oct 24, 2019 879.73 882.16 866.36 869.54 0 -6.12(-0.70%)
Oct 23, 2019 873.42 876.34 869.46 875.65 0 +10.35(+1.20%)
Oct 22, 2019 862.50 869.49 859.47 865.30 0 +3.11(+0.36%)
Oct 21, 2019 865.85 866.68 858.82 862.19 0 +13.16(+1.55%)
Oct 18, 2019 858.29 860.49 848.47 849.03 0 -1.88(-0.22%)
Oct 17, 2019 861.94 863.60 850.15 850.91 0 -7.91(-0.92%)
Oct 16, 2019 863.00 866.78 856.99 858.82 0 -8.38(-0.97%)
Oct 15, 2019 857.65 873.24 854.19 867.20 0 -0.51(-0.06%)
Oct 14, 2019 871.31 874.35 866.32 867.71 0 -19.16(-2.16%)
Oct 11, 2019 883.13 895.73 882.09 886.87 0 +22.62(+2.62%)
Oct 10, 2019 856.95 866.40 852.78 864.25 0 +18.92(+2.24%)
Oct 09, 2019 846.34 848.42 837.99 845.33 0 +1.29(+0.15%)
Oct 08, 2019 848.38 849.95 842.50 844.04 0 -7.22(-0.85%)
Oct 07, 2019 855.98 862.33 850.67 851.26 0 -10.93(-1.27%)
Oct 04, 2019 850.20 862.92 848.86 862.20 0 +8.85(+1.04%)
Oct 03, 2019 836.87 857.02 835.48 853.35 0 +3.66(+0.43%)
Oct 02, 2019 852.35 856.36 843.37 849.69 0 -23.25(-2.66%)
Oct 01, 2019 882.71 884.74 871.05 872.93 0 -8.32(-0.94%)
Sep 30, 2019 877.91 884.96 876.79 881.26 0 -6.04(-0.68%)
Sep 27, 2019 886.22 891.52 883.10 887.30 0 +3.90(+0.44%)
Sep 26, 2019 890.67 890.83 881.84 883.40 0 -3.12(-0.35%)
Sep 25, 2019 874.12 888.80 872.94 886.52 0 +7.23(+0.82%)
Sep 24, 2019 885.16 888.48 874.84 879.29 0 -26.38(-2.91%)
Sep 23, 2019 895.58 906.97 893.54 905.67 0 -6.42(-0.70%)
Sep 20, 2019 916.45 920.74 910.49 912.09 0 -7.95(-0.86%)
Sep 19, 2019 919.87 925.12 917.67 920.04 0 +3.03(+0.33%)
Sep 18, 2019 920.47 924.79 909.24 917.01 0 -9.79(-1.06%)
Sep 17, 2019 924.40 928.62 918.72 926.80 0 -6.98(-0.75%)
Sep 16, 2019 936.13 941.26 929.77 933.77 0 -1.37(-0.15%)
Sep 13, 2019 941.78 943.16 932.16 935.15 0 +18.57(+2.03%)
Sep 12, 2019 912.97 921.73 908.08 916.58 0 +7.68(+0.84%)
Sep 11, 2019 905.72 909.72 900.66 908.90 0 +3.35(+0.37%)
Sep 10, 2019 892.05 906.25 890.27 905.56 0 +10.97(+1.23%)
Sep 09, 2019 884.78 894.96 884.14 894.59 0 +10.70(+1.21%)
Sep 06, 2019 888.78 890.62 882.55 883.89 0 -3.38(-0.38%)
Sep 05, 2019 878.88 889.18 877.07 887.27 0 -16.87(-1.87%)
Sep 04, 2019 895.03 906.11 893.11 904.14 0 +29.85(+3.41%)
Sep 03, 2019 866.05 875.81 864.41 874.29 0 -6.50(-0.74%)
Aug 30, 2019 876.53 883.83 873.70 880.79 0 +21.99(+2.56%)
Aug 29, 2019 865.10 867.84 857.32 858.80 0 +6.20(+0.73%)
Aug 28, 2019 844.14 858.12 842.45 852.60 0 +11.72(+1.39%)
Aug 27, 2019 845.20 847.53 836.93 840.88 0 -1.56(-0.19%)
Aug 26, 2019 840.34 846.05 836.75 842.45 0 +8.10(+0.97%)
Aug 23, 2019 846.32 855.18 832.63 834.35 0 -10.10(-1.20%)
Aug 22, 2019 853.25 855.62 843.30 844.45 0 -5.03(-0.59%)
Aug 21, 2019 854.33 856.89 845.98 849.48 0 -10.93(-1.27%)
Aug 20, 2019 861.32 864.46 855.54 860.41 0 -15.02(-1.72%)
Aug 19, 2019 878.48 880.99 873.79 875.43 0 +6.88(+0.79%)
Aug 16, 2019 870.27 873.82 864.81 868.55 0 -6.57(-0.75%)
Aug 15, 2019 874.67 877.45 866.23 875.12 0 +3.19(+0.37%)
Aug 14, 2019 876.87 881.62 871.39 871.93 0 -27.06(-3.01%)
Aug 13, 2019 880.45 901.64 877.48 898.99 0 +18.88(+2.15%)
Aug 12, 2019 888.95 891.62 877.39 880.11 0 -7.19(-0.81%)
Aug 09, 2019 896.64 899.21 883.13 887.30 0 -20.07(-2.21%)
Aug 08, 2019 896.05 911.97 893.15 907.37 0 +20.83(+2.35%)
Aug 07, 2019 871.96 888.24 869.71 886.53 0 -5.68(-0.64%)
Aug 06, 2019 901.51 903.57 885.05 892.21 0 -3.36(-0.38%)
Aug 05, 2019 899.82 904.13 890.28 895.57 0 -28.54(-3.09%)
Aug 02, 2019 929.38 934.23 919.50 924.11 0 -17.41(-1.85%)
Aug 01, 2019 956.92 968.21 936.73 941.53 0 -37.74(-3.85%)
Jul 31, 2019 993.52 998.50 968.96 979.26 0 -21.72(-2.17%)
Jul 30, 2019 998.61 1004 992.05 1001 0 -4.48(-0.45%)
Jul 29, 2019 1004 1007 998.31 1005 0 +6.41(+0.64%)
Jul 26, 2019 999.27 1001 994.15 999.05 0 -1.49(-0.15%)
Jul 25, 2019 1006 1011 994.24 1001 0 -2.47(-0.25%)
Jul 24, 2019 1004 1013 1003 1003 0 -41.23(-3.95%)
Jul 23, 2019 1050 1052 1038 1044 0 +0.94(+0.09%)
Jul 22, 2019 1046 1048 1039 1043 0 +1.60(+0.15%)
Jul 19, 2019 1042 1048 1039 1042 0 +10.09(+0.98%)
Jul 18, 2019 1028 1034 1022 1032 0 -3.76(-0.36%)
Jul 17, 2019 1036 1042 1033 1035 0 +6.70(+0.65%)
Jul 16, 2019 1027 1037 1026 1029 0 -4.78(-0.46%)
Jul 15, 2019 1034 1037 1027 1033 0 +8.33(+0.81%)
Jul 12, 2019 1025 1029 1020 1025 0 +1.46(+0.14%)
Jul 11, 2019 1020 1025 1015 1024 0 -4.45(-0.43%)
Jul 10, 2019 1030 1032 1022 1028 0 +10.87(+1.07%)
Jul 09, 2019 1014 1019 1011 1017 0 -6.32(-0.62%)
Jul 08, 2019 1022 1030 1017 1024 0 +7.82(+0.77%)
Jul 05, 2019 1008 1017 1002 1016 0 -41.45(-3.92%)
Jul 03, 2019 1056 1059 1050 1057 0 -2.21(-0.21%)
Jul 02, 2019 1056 1061 1050 1059 0 +8.49(+0.81%)
Jul 01, 2019 1060 1061 1046 1051 0 +5.47(+0.52%)
Jun 28, 2019 1049 1051 1042 1045 0 +0.27(+0.03%)
Jun 27, 2019 1047 1049 1040 1045 0 +6.02(+0.58%)
Jun 26, 2019 1034 1044 1031 1039 0 +12.15(+1.18%)
Jun 25, 2019 1038 1041 1026 1027 0 -4.00(-0.39%)
Jun 24, 2019 1026 1033 1023 1031 0 +12.46(+1.22%)
Jun 21, 2019 1025 1028 1017 1019 0 -8.60(-0.84%)
Jun 20, 2019 1027 1031 1018 1027 0 +23.39(+2.33%)
Jun 19, 2019 1002 1006 994.16 1004 0 -11.44(-1.13%)
Jun 18, 2019 1003 1017 1001 1015 0 +28.72(+2.91%)
Jun 17, 2019 989.64 991.59 984.83 986.48 0 -0.93(-0.09%)
Jun 14, 2019 987.38 991.47 983.52 987.40 0 -11.90(-1.19%)
Jun 13, 2019 998.31 1002 993.89 999.30 0 +12.10(+1.23%)
Jun 12, 2019 989.91 998.79 985.97 987.21 0 -4.43(-0.45%)
Jun 11, 2019 990.08 994.69 986.05 991.64 0 +30.98(+3.22%)
Jun 10, 2019 965.67 969.33 957.75 960.66 0 +5.03(+0.53%)
Jun 07, 2019 952.93 966.14 950.57 955.63 0 +8.67(+0.92%)
Jun 06, 2019 943.86 949.89 941.90 946.97 0 +5.47(+0.58%)
Jun 05, 2019 951.99 954.69 938.67 941.50 0 -11.08(-1.16%)
Jun 04, 2019 944.52 954.14 939.47 952.58 0 +12.09(+1.29%)
Jun 03, 2019 930.47 943.27 928.65 940.49 0 +9.20(+0.99%)
May 31, 2019 923.51 935.14 922.31 931.29 0 -8.83(-0.94%)
May 30, 2019 944.64 946.18 938.28 940.12 0 -2.04(-0.22%)
May 29, 2019 934.94 943.17 932.96 942.15 0 -10.02(-1.05%)
May 28, 2019 957.29 962.69 951.62 952.17 0 +10.24(+1.09%)
May 24, 2019 939.38 945.93 934.33 941.93 0 +20.87(+2.27%)
May 23, 2019 919.21 924.62 912.32 921.06 0 -10.22(-1.10%)
May 22, 2019 937.48 939.97 929.92 931.28 0 -11.91(-1.26%)
May 21, 2019 939.39 944.80 934.58 943.19 0 +2.36(+0.25%)
May 20, 2019 934.67 943.82 932.44 940.83 0 +0.87(+0.09%)
May 17, 2019 940.26 946.01 936.76 939.96 0 -2.17(-0.23%)
May 16, 2019 939.48 948.62 935.01 942.13 0 +11.39(+1.22%)
May 15, 2019 916.85 932.91 915.91 930.74 0 +2.25(+0.24%)
May 14, 2019 929.54 932.69 923.50 928.48 0 +10.38(+1.13%)
May 13, 2019 924.81 928.06 911.16 918.10 0 -26.28(-2.78%)
May 10, 2019 935.23 948.79 930.03 944.38 0 +7.94(+0.85%)
May 09, 2019 928.10 939.15 924.49 936.44 0 -6.25(-0.66%)
May 08, 2019 935.62 946.94 934.03 942.69 0 -3.73(-0.39%)
May 07, 2019 950.61 951.38 937.88 946.42 0 -2.80(-0.29%)
May 06, 2019 934.60 950.59 933.18 949.22 0 -17.07(-1.77%)
May 03, 2019 956.14 968.03 954.93 966.28 0 +21.13(+2.24%)
May 02, 2019 945.44 951.48 941.91 945.15 0 -5.00(-0.53%)
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.