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 (%)
Sep 30, 2008 1108 1150 1087 1134 0 +67.01(+6.28%)
Sep 29, 2008 1171 1364 1028 1067 0 -188.81(-15.03%)
Sep 26, 2008 1268 1282 1222 1256 0 -69.72(-5.26%)
Sep 25, 2008 1311 1349 1287 1326 0 +14.69(+1.12%)
Sep 24, 2008 1335 1356 1301 1311 0 -15.50(-1.17%)
Sep 23, 2008 1362 1391 1306 1327 0 -65.77(-4.72%)
Sep 22, 2008 1406 1464 1359 1392 0 +10.21(+0.74%)
Sep 19, 2008 1353 1408 1289 1382 0 +123.17(+9.78%)
Sep 18, 2008 1212 1296 1170 1259 0 +49.31(+4.08%)
Sep 17, 2008 1223 1260 1148 1210 0 -63.81(-5.01%)
Sep 16, 2008 1200 1282 1176 1273 0 +31.61(+2.55%)
Sep 15, 2008 1299 1327 1225 1242 0 -128.49(-9.38%)
Sep 12, 2008 1312 1381 1300 1370 0 +95.77(+7.51%)
Sep 11, 2008 1243 1292 1203 1275 0 -3.41(-0.27%)
Sep 10, 2008 1236 1300 1218 1278 0 +61.70(+5.07%)
Sep 09, 2008 1304 1309 1210 1216 0 -121.99(-9.12%)
Sep 08, 2008 1418 1431 1313 1338 0 -40.23(-2.92%)
Sep 05, 2008 1363 1385 1307 1378 0 +12.01(+0.88%)
Sep 04, 2008 1434 1452 1343 1366 0 -56.31(-3.96%)
Sep 03, 2008 1453 1476 1396 1423 0 -60.17(-4.06%)
Sep 02, 2008 1508 1521 1462 1483 0 -132.79(-8.22%)
Sep 01, 2008 1638 1650 1606 1616 0 +0.00(+0.00%)
Aug 29, 2008 1638 1650 1606 1616 0 -26.90(-1.64%)
Aug 28, 2008 1655 1668 1603 1643 0 +14.73(+0.90%)
Aug 27, 2008 1608 1636 1596 1628 0 +33.69(+2.11%)
Aug 26, 2008 1578 1607 1561 1594 0 +24.56(+1.56%)
Aug 25, 2008 1603 1620 1552 1570 0 -33.24(-2.07%)
Aug 22, 2008 1619 1643 1578 1603 0 -32.87(-2.01%)
Aug 21, 2008 1612 1649 1599 1636 0 +50.95(+3.21%)
Aug 20, 2008 1551 1594 1536 1585 0 +68.39(+4.51%)
Aug 19, 2008 1463 1531 1448 1516 0 +29.83(+2.01%)
Aug 18, 2008 1505 1531 1470 1487 0 -0.51(-0.03%)
Aug 15, 2008 1497 1506 1454 1487 0 -32.97(-2.17%)
Aug 14, 2008 1534 1561 1495 1520 0 -4.64(-0.30%)
Aug 13, 2008 1462 1538 1450 1525 0 +58.41(+3.98%)
Aug 12, 2008 1459 1482 1434 1466 0 -16.67(-1.12%)
Aug 11, 2008 1521 1539 1451 1483 0 -50.52(-3.29%)
Aug 08, 2008 1531 1554 1499 1533 0 -36.86(-2.35%)
Aug 07, 2008 1618 1628 1559 1570 0 -34.89(-2.17%)
Aug 06, 2008 1581 1623 1561 1605 0 +59.61(+3.86%)
Aug 05, 2008 1553 1590 1499 1546 0 -18.64(-1.19%)
Aug 04, 2008 1652 1658 1543 1564 0 -97.49(-5.87%)
Aug 01, 2008 1720 1733 1652 1662 0 -84.10(-4.82%)
Jul 31, 2008 1786 1806 1733 1746 0 -54.70(-3.04%)
Jul 30, 2008 1739 1808 1719 1801 0 +76.58(+4.44%)
Jul 29, 2008 1713 1766 1680 1724 0 +34.65(+2.05%)
Jul 28, 2008 1702 1737 1675 1689 0 +22.69(+1.36%)
Jul 25, 2008 1629 1683 1608 1667 0 +53.11(+3.29%)
Jul 24, 2008 1671 1689 1589 1614 0 -64.91(-3.87%)
Jul 23, 2008 1713 1737 1663 1678 0 -36.97(-2.16%)
Jul 22, 2008 1754 1760 1682 1715 0 -54.96(-3.10%)
Jul 21, 2008 1727 1778 1699 1770 0 +83.53(+4.95%)
Jul 18, 2008 1691 1729 1665 1687 0 -12.10(-0.71%)
Jul 17, 2008 1774 1810 1669 1699 0 -82.19(-4.61%)
Jul 16, 2008 1799 1828 1726 1781 0 -13.81(-0.77%)
Jul 15, 2008 1847 1862 1767 1795 0 -71.60(-3.84%)
Jul 14, 2008 1884 1907 1841 1867 0 +26.28(+1.43%)
Jul 11, 2008 1828 1869 1786 1840 0 +17.60(+0.97%)
Jul 10, 2008 1793 1841 1753 1823 0 +50.59(+2.85%)
Jul 09, 2008 1803 1847 1762 1772 0 -10.64(-0.60%)
Jul 08, 2008 1811 1820 1709 1783 0 -27.94(-1.54%)
Jul 07, 2008 1824 1871 1773 1811 0 -89.89(-4.73%)
Jul 04, 2008 1916 1941 1845 1901 0 +0.00(+0.00%)
Jul 03, 2008 1916 1941 1845 1901 0 -9.60(-0.50%)
Jul 02, 2008 2074 2089 1898 1910 0 -166.03(-8.00%)
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.