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 (%)
Aug 31, 2016 568.46 570.33 557.12 559.73 0 -25.17(-4.30%)
Aug 30, 2016 594.67 599.26 582.66 584.90 0 -13.99(-2.34%)
Aug 29, 2016 589.22 601.66 585.83 598.88 0 +5.45(+0.92%)
Aug 26, 2016 604.98 620.24 591.06 593.44 0 -4.90(-0.82%)
Aug 25, 2016 591.13 598.97 588.69 598.34 0 +6.63(+1.12%)
Aug 24, 2016 603.76 607.41 591.01 591.71 0 -13.57(-2.24%)
Aug 23, 2016 603.03 613.97 601.66 605.28 0 +17.48(+2.97%)
Aug 22, 2016 580.52 588.85 576.74 587.79 0 -4.00(-0.68%)
Aug 19, 2016 592.01 595.90 586.90 591.80 0 -13.99(-2.31%)
Aug 18, 2016 604.99 608.71 600.18 605.79 0 +10.71(+1.80%)
Aug 17, 2016 589.80 596.06 582.16 595.08 0 +6.20(+1.05%)
Aug 16, 2016 598.70 600.22 587.90 588.88 0 +5.57(+0.96%)
Aug 15, 2016 579.02 586.81 577.76 583.31 0 +5.12(+0.89%)
Aug 12, 2016 585.66 587.85 575.12 578.19 0 -12.03(-2.04%)
Aug 11, 2016 583.26 593.72 579.72 590.22 0 +10.59(+1.83%)
Aug 10, 2016 593.73 594.64 578.39 579.63 0 -5.65(-0.96%)
Aug 09, 2016 587.42 592.29 583.09 585.28 0 -4.35(-0.74%)
Aug 08, 2016 587.19 596.40 586.53 589.63 0 +9.46(+1.63%)
Aug 05, 2016 572.09 581.25 566.60 580.16 0 +13.37(+2.36%)
Aug 04, 2016 558.67 570.07 555.58 566.79 0 +5.71(+1.02%)
Aug 03, 2016 549.36 562.02 544.18 561.08 0 +11.96(+2.18%)
Aug 02, 2016 553.20 555.63 540.92 549.13 0 -0.69(-0.12%)
Aug 01, 2016 560.00 562.28 548.64 549.81 0 -8.08(-1.45%)
Jul 29, 2016 548.35 560.04 544.23 557.89 0 +3.67(+0.66%)
Jul 28, 2016 556.71 559.89 548.80 554.22 0 -2.75(-0.49%)
Jul 27, 2016 557.11 564.80 548.56 556.97 0 +6.20(+1.13%)
Jul 26, 2016 534.01 552.22 532.49 550.77 0 +23.55(+4.47%)
Jul 25, 2016 533.58 534.38 521.85 527.22 0 -5.30(-0.99%)
Jul 22, 2016 536.08 537.67 527.14 532.52 0 -7.15(-1.32%)
Jul 21, 2016 537.68 548.22 535.66 539.67 0 +10.90(+2.06%)
Jul 20, 2016 525.16 533.22 518.47 528.77 0 -7.08(-1.32%)
Jul 19, 2016 547.13 550.31 532.76 535.85 0 -28.12(-4.99%)
Jul 18, 2016 561.93 564.83 555.87 563.96 0 -4.19(-0.74%)
Jul 15, 2016 574.47 577.75 563.58 568.15 0 -7.60(-1.32%)
Jul 14, 2016 579.53 582.63 572.11 575.76 0 +2.20(+0.38%)
Jul 13, 2016 586.70 587.89 566.93 573.56 0 +0.38(+0.07%)
Jul 12, 2016 566.64 576.65 565.76 573.17 0 +17.43(+3.14%)
Jul 11, 2016 550.55 562.13 549.65 555.74 0 +9.70(+1.78%)
Jul 08, 2016 546.04 546.47 520.89 546.04 0 +25.43(+4.89%)
Jul 07, 2016 541.23 545.40 516.05 520.60 0 -13.53(-2.53%)
Jul 06, 2016 534.14 534.14 534.14 534.14 0 +11.65(+2.23%)
Jul 05, 2016 535.07 537.34 519.36 522.49 0 -17.75(-3.29%)
Jul 04, 2016 540.21 540.25 540.21 540.24 0 +0.04(+0.01%)
Jul 01, 2016 530.50 542.23 527.80 540.20 0 +2.85(+0.53%)
Jun 30, 2016 532.42 537.95 525.45 537.34 0 +17.03(+3.27%)
Jun 29, 2016 521.79 527.57 517.46 520.32 0 +10.74(+2.11%)
Jun 28, 2016 509.36 515.75 501.05 509.58 0 +21.51(+4.41%)
Jun 27, 2016 491.18 495.88 479.78 488.07 0 -19.20(-3.78%)
Jun 24, 2016 500.62 518.27 498.41 507.27 0 -43.17(-7.84%)
Jun 23, 2016 534.33 551.79 535.01 550.43 0 +23.49(+4.46%)
Jun 22, 2016 536.49 537.81 525.75 526.94 0 -2.72(-0.51%)
Jun 21, 2016 528.88 533.45 521.30 529.66 0 +0.07(+0.01%)
Jun 20, 2016 528.59 537.43 525.98 529.59 0 +14.09(+2.73%)
Jun 17, 2016 505.80 519.61 503.97 515.50 0 +17.04(+3.42%)
Jun 16, 2016 488.97 499.61 478.96 498.46 0 -1.46(-0.29%)
Jun 15, 2016 493.34 509.77 492.65 499.91 0 +13.13(+2.70%)
Jun 14, 2016 492.39 497.53 480.04 486.79 0 -13.83(-2.76%)
Jun 13, 2016 496.10 507.82 494.61 500.62 0 +1.59(+0.32%)
Jun 10, 2016 506.63 513.07 496.44 499.03 0 -25.68(-4.89%)
Jun 09, 2016 535.30 538.54 521.01 524.71 0 -29.68(-5.35%)
Jun 08, 2016 554.99 561.28 550.23 554.39 0 +14.90(+2.76%)
Jun 07, 2016 540.53 547.81 536.69 539.48 0 -6.63(-1.21%)
Jun 06, 2016 534.27 547.65 532.56 546.11 0 +25.30(+4.86%)
Jun 03, 2016 512.62 521.86 507.49 520.81 0 +20.78(+4.15%)
Jun 02, 2016 490.70 501.49 489.66 500.04 0 +2.03(+0.41%)
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.