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 26, 2009 1026 1044 1015 1031 0 -17.05(-1.63%)
Jun 25, 2009 1010 1050 1004 1048 0 +31.82(+3.13%)
Jun 24, 2009 1021 1044 1002 1016 0 +9.57(+0.95%)
Jun 23, 2009 988.75 1014 968.60 1006 0 +18.54(+1.88%)
Jun 22, 2009 1032 1039 985.81 987.71 0 -73.74(-6.95%)
Jun 19, 2009 1069 1080 1052 1061 0 +15.65(+1.50%)
Jun 18, 2009 1031 1062 1018 1046 0 +3.55(+0.34%)
Jun 17, 2009 1045 1064 1009 1042 0 -18.78(-1.77%)
Jun 16, 2009 1104 1113 1052 1061 0 -32.53(-2.97%)
Jun 15, 2009 1121 1124 1079 1094 0 -55.99(-4.87%)
Jun 12, 2009 1144 1160 1129 1150 0 -37.09(-3.13%)
Jun 11, 2009 1154 1208 1147 1187 0 +23.00(+1.98%)
Jun 10, 2009 1188 1193 1135 1164 0 +17.22(+1.50%)
Jun 09, 2009 1126 1160 1115 1146 0 +24.78(+2.21%)
Jun 08, 2009 1109 1131 1089 1122 0 -24.91(-2.17%)
Jun 05, 2009 1169 1178 1133 1147 0 +34.96(+3.15%)
Jun 04, 2009 1080 1117 1063 1112 0 +11.11(+1.01%)
Jun 03, 2009 1130 1137 1081 1100 0 -60.84(-5.24%)
Jun 02, 2009 1152 1181 1138 1161 0 +7.22(+0.63%)
Jun 01, 2009 1141 1175 1136 1154 0 +64.21(+5.89%)
May 29, 2009 1088 1104 1071 1090 0 +32.84(+3.11%)
May 28, 2009 1037 1063 1019 1057 0 +34.54(+3.38%)
May 27, 2009 1047 1067 1018 1023 0 -25.20(-2.41%)
May 26, 2009 1001 1056 994.36 1048 0 +30.53(+3.00%)
May 25, 2009 1025 1039 1010 1017 0 +0.00(+0.00%)
May 22, 2009 1025 1039 1010 1017 0 +6.26(+0.62%)
May 21, 2009 1016 1026 991.25 1011 0 -32.17(-3.08%)
May 20, 2009 1037 1082 1035 1043 0 +7.92(+0.77%)
May 19, 2009 1025 1055 1015 1035 0 +23.74(+2.35%)
May 18, 2009 975.92 1015 972.36 1011 0 +53.47(+5.58%)
May 15, 2009 976.16 991.87 946.93 957.96 0 -17.20(-1.76%)
May 14, 2009 945.01 983.42 934.98 975.16 0 +18.22(+1.90%)
May 13, 2009 984.03 992.78 947.06 956.95 0 -66.98(-6.54%)
May 12, 2009 1043 1052 992.73 1024 0 -7.38(-0.72%)
May 11, 2009 1025 1046 1009 1031 0 -35.23(-3.30%)
May 08, 2009 1040 1075 1029 1067 0 +45.49(+4.46%)
May 07, 2009 1063 1076 1007 1021 0 -29.23(-2.78%)
May 06, 2009 1029 1065 1021 1050 0 +44.20(+4.39%)
May 05, 2009 1023 1030 981.76 1006 0 -10.78(-1.06%)
May 04, 2009 992.52 1023 984.01 1017 0 +59.01(+6.16%)
May 01, 2009 923.41 972.75 916.94 957.85 0 +40.83(+4.45%)
Apr 30, 2009 925.30 945.51 906.26 917.02 0 +4.49(+0.49%)
Apr 29, 2009 876.55 924.39 873.72 912.53 0 +47.80(+5.53%)
Apr 28, 2009 860.25 879.43 852.67 864.73 0 -14.36(-1.63%)
Apr 27, 2009 875.62 895.78 865.44 879.09 0 -30.49(-3.35%)
Apr 24, 2009 898.17 926.28 890.91 909.59 0 +20.16(+2.27%)
Apr 23, 2009 871.51 898.94 864.75 889.43 0 +27.88(+3.24%)
Apr 22, 2009 832.95 880.48 826.03 861.54 0 -0.17(-0.02%)
Apr 21, 2009 811.48 866.84 806.30 861.72 0 +35.36(+4.28%)
Apr 20, 2009 848.49 852.82 820.00 826.36 0 -63.57(-7.14%)
Apr 17, 2009 887.98 900.00 875.78 889.93 0 -11.13(-1.24%)
Apr 16, 2009 902.13 914.48 876.44 901.06 0 -0.20(-0.02%)
Apr 15, 2009 880.01 908.48 870.76 901.26 0 +3.02(+0.34%)
Apr 14, 2009 898.57 929.30 886.27 898.23 0 -14.89(-1.63%)
Apr 13, 2009 880.35 924.33 868.93 913.12 0 +30.73(+3.48%)
Apr 10, 2009 879.47 890.74 867.87 882.39 0 +0.00(+0.00%)
Apr 09, 2009 879.47 890.74 867.87 882.39 0 +32.24(+3.79%)
Apr 08, 2009 852.81 862.79 826.11 850.15 0 +7.59(+0.90%)
Apr 07, 2009 841.75 864.35 832.65 842.56 0 -34.84(-3.97%)
Apr 06, 2009 872.31 893.20 856.04 877.40 0 -34.04(-3.73%)
Apr 03, 2009 896.30 923.91 884.98 911.44 0 +1.85(+0.20%)
Apr 02, 2009 902.09 934.32 890.48 909.59 0 +61.73(+7.28%)
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.