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 (%)
Jun 30, 2017 660.41 662.06 649.83 655.14 0 -1.97(-0.30%)
Jun 29, 2017 661.44 666.45 651.38 657.11 0 +3.24(+0.50%)
Jun 28, 2017 646.75 657.42 645.42 653.88 0 +19.90(+3.14%)
Jun 27, 2017 640.22 645.97 633.77 633.97 0 +6.78(+1.08%)
Jun 26, 2017 631.49 634.07 621.82 627.19 0 -1.73(-0.28%)
Jun 23, 2017 623.56 630.84 620.92 628.92 0 +6.07(+0.98%)
Jun 22, 2017 614.54 626.08 613.26 622.84 0 +5.74(+0.93%)
Jun 21, 2017 622.32 627.49 612.34 617.11 0 -0.05(-0.01%)
Jun 20, 2017 624.36 625.29 612.91 617.15 0 -21.11(-3.31%)
Jun 19, 2017 636.82 644.53 636.08 638.26 0 +4.51(+0.71%)
Jun 16, 2017 637.45 639.29 628.79 633.76 0 -0.21(-0.03%)
Jun 15, 2017 635.19 637.80 627.86 633.97 0 -10.57(-1.64%)
Jun 14, 2017 660.73 661.17 640.62 644.54 0 -11.02(-1.68%)
Jun 13, 2017 653.02 656.73 650.94 655.56 0 +7.91(+1.22%)
Jun 12, 2017 653.24 657.08 645.06 647.65 0 -5.48(-0.84%)
Jun 09, 2017 651.14 660.01 649.94 653.13 0 -3.01(-0.46%)
Jun 08, 2017 644.05 658.45 643.43 656.14 0 +12.35(+1.92%)
Jun 07, 2017 650.19 654.13 638.36 643.79 0 -5.75(-0.88%)
Jun 06, 2017 643.65 651.97 642.18 649.54 0 +5.47(+0.85%)
Jun 05, 2017 646.52 649.43 641.37 644.07 0 -6.95(-1.07%)
Jun 02, 2017 648.24 656.00 644.01 651.02 0 +1.31(+0.20%)
Jun 01, 2017 646.01 654.99 643.78 649.71 0 +4.11(+0.64%)
May 31, 2017 654.13 654.82 643.74 645.60 0 -16.91(-2.55%)
May 30, 2017 663.37 665.60 659.74 662.50 0 +1.94(+0.29%)
May 26, 2017 665.10 667.45 658.85 660.57 0 -6.28(-0.94%)
May 25, 2017 674.04 681.08 664.92 666.85 0 -4.39(-0.65%)
May 24, 2017 668.69 675.74 666.73 671.24 0 -2.55(-0.38%)
May 23, 2017 674.45 677.72 667.82 673.78 0 -6.27(-0.92%)
May 22, 2017 679.32 682.01 674.94 680.05 0 +3.68(+0.54%)
May 19, 2017 669.99 680.45 669.43 676.37 0 +14.65(+2.21%)
May 18, 2017 654.49 666.08 649.74 661.72 0 +7.48(+1.14%)
May 17, 2017 659.09 664.93 653.98 654.24 0 -12.75(-1.91%)
May 16, 2017 665.42 670.93 663.48 666.99 0 +6.88(+1.04%)
May 15, 2017 662.43 665.16 657.87 660.11 0 +9.44(+1.45%)
May 12, 2017 647.32 657.89 646.04 650.66 0 -0.18(-0.03%)
May 11, 2017 651.61 652.57 645.38 650.85 0 +0.40(+0.06%)
May 10, 2017 648.99 654.28 644.38 650.45 0 +10.28(+1.61%)
May 09, 2017 645.15 647.72 638.27 640.17 0 +5.92(+0.93%)
May 08, 2017 631.69 636.29 629.69 634.25 0 -6.93(-1.08%)
May 05, 2017 632.16 641.84 631.00 641.18 0 +13.12(+2.09%)
May 04, 2017 626.64 634.09 620.23 628.05 0 -11.45(-1.79%)
May 03, 2017 642.91 648.79 637.71 639.50 0 -20.95(-3.17%)
May 02, 2017 655.97 663.79 654.95 660.45 0 -6.96(-1.04%)
May 01, 2017 665.61 671.25 662.95 667.41 0 +4.51(+0.68%)
Apr 28, 2017 661.39 667.60 657.58 662.90 0 +7.95(+1.21%)
Apr 27, 2017 666.68 667.38 647.87 654.95 0 -20.20(-2.99%)
Apr 26, 2017 666.12 681.28 665.19 675.15 0 -4.45(-0.66%)
Apr 25, 2017 674.93 680.52 669.81 679.61 0 +2.72(+0.40%)
Apr 24, 2017 679.90 683.20 675.83 676.89 0 +8.65(+1.30%)
Apr 21, 2017 672.37 674.79 664.60 668.24 0 -4.16(-0.62%)
Apr 20, 2017 668.17 674.39 665.64 672.39 0 +9.15(+1.38%)
Apr 19, 2017 673.02 675.97 660.79 663.24 0 -4.36(-0.65%)
Apr 18, 2017 669.70 675.75 660.97 667.60 0 -14.98(-2.19%)
Apr 17, 2017 685.04 687.86 677.77 682.58 0 +3.44(+0.51%)
Apr 13, 2017 687.81 691.44 678.49 679.14 0 -9.49(-1.38%)
Apr 12, 2017 699.83 703.24 684.25 688.63 0 -31.32(-4.35%)
Apr 11, 2017 720.70 723.20 707.89 719.94 0 +3.91(+0.55%)
Apr 10, 2017 712.38 720.33 709.62 716.03 0 +22.30(+3.21%)
Apr 07, 2017 690.96 706.37 689.80 693.73 0 -2.18(-0.31%)
Apr 06, 2017 698.38 703.79 691.49 695.91 0 +3.24(+0.47%)
Apr 05, 2017 704.52 712.24 690.80 692.67 0 +3.33(+0.48%)
Apr 04, 2017 684.99 690.85 681.75 689.34 0 +8.96(+1.32%)
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.