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 (%)
May 31, 2016 505.45 519.51 500.35 502.61 0 -9.25(-1.81%)
May 30, 2016 511.86 511.86 511.86 511.86 0 +0.00(+0.00%)
May 27, 2016 520.52 522.95 507.70 511.85 0 -8.32(-1.60%)
May 26, 2016 534.74 537.74 518.68 520.17 0 -3.36(-0.64%)
May 25, 2016 510.91 526.03 509.37 523.53 0 +21.50(+4.28%)
May 24, 2016 502.12 507.92 496.40 502.03 0 +2.98(+0.60%)
May 23, 2016 489.48 503.22 486.56 499.05 0 +1.44(+0.29%)
May 20, 2016 509.25 514.50 496.35 497.60 0 -7.75(-1.53%)
May 19, 2016 494.74 508.96 488.64 505.35 0 +0.13(+0.03%)
May 18, 2016 512.15 523.41 502.93 505.22 0 -19.85(-3.78%)
May 17, 2016 516.48 533.48 510.56 525.07 0 +14.62(+2.86%)
May 16, 2016 508.73 521.97 507.24 510.45 0 +16.43(+3.33%)
May 13, 2016 494.95 504.39 491.09 494.02 0 -3.63(-0.73%)
May 12, 2016 510.39 514.63 491.23 497.65 0 -11.74(-2.30%)
May 11, 2016 511.97 518.63 502.40 509.39 0 +3.93(+0.78%)
May 10, 2016 494.23 507.00 491.61 505.46 0 +17.14(+3.51%)
May 09, 2016 499.40 500.60 483.34 488.32 0 -30.45(-5.87%)
May 06, 2016 506.37 527.70 505.62 518.77 0 +5.98(+1.17%)
May 05, 2016 523.97 529.24 506.72 512.80 0 -0.78(-0.15%)
May 04, 2016 520.02 531.73 510.60 513.58 0 -32.35(-5.93%)
May 03, 2016 555.94 556.79 539.15 545.93 0 -31.93(-5.52%)
May 02, 2016 585.33 586.24 569.62 577.85 0 -1.86(-0.32%)
Apr 29, 2016 579.41 591.97 572.82 579.72 0 +3.37(+0.58%)
Apr 28, 2016 579.87 591.07 573.19 576.35 0 +1.40(+0.24%)
Apr 27, 2016 560.75 576.58 558.68 574.94 0 +0.14(+0.02%)
Apr 26, 2016 570.40 575.82 560.13 574.80 0 +9.13(+1.61%)
Apr 25, 2016 571.29 574.43 559.99 565.67 0 -21.79(-3.71%)
Apr 22, 2016 589.32 597.43 580.29 587.46 0 +3.36(+0.57%)
Apr 21, 2016 603.70 606.55 580.50 584.10 0 -16.87(-2.81%)
Apr 20, 2016 587.40 610.22 584.17 600.97 0 +19.51(+3.36%)
Apr 19, 2016 568.77 583.30 564.56 581.45 0 +30.01(+5.44%)
Apr 18, 2016 530.89 554.63 528.33 551.44 0 +17.52(+3.28%)
Apr 15, 2016 532.35 539.45 525.97 533.92 0 +1.31(+0.25%)
Apr 14, 2016 535.81 539.55 526.30 532.61 0 +5.68(+1.08%)
Apr 13, 2016 522.77 532.75 519.30 526.93 0 +30.91(+6.23%)
Apr 12, 2016 487.54 499.86 482.90 496.02 0 +21.56(+4.55%)
Apr 11, 2016 471.79 480.02 469.80 474.45 0 +17.04(+3.73%)
Apr 08, 2016 457.07 463.28 454.35 457.41 0 +16.64(+3.78%)
Apr 07, 2016 444.03 450.44 438.63 440.77 0 -10.00(-2.22%)
Apr 06, 2016 441.04 451.81 433.90 450.77 0 +4.88(+1.10%)
Apr 05, 2016 441.86 449.22 439.16 445.88 0 -11.68(-2.55%)
Apr 04, 2016 473.25 477.14 456.12 457.56 0 -17.08(-3.60%)
Apr 01, 2016 462.00 475.37 459.60 474.65 0 -4.31(-0.90%)
Mar 31, 2016 484.44 488.05 476.72 478.95 0 -7.07(-1.45%)
Mar 30, 2016 485.39 495.02 481.33 486.03 0 +12.24(+2.58%)
Mar 29, 2016 456.58 475.35 451.05 473.78 0 -0.55(-0.12%)
Mar 28, 2016 475.84 479.24 464.53 474.33 0 +1.12(+0.24%)
Mar 24, 2016 473.22 473.22 473.22 473.22 0 +2.53(+0.54%)
Mar 23, 2016 489.48 491.00 469.36 470.68 0 -24.25(-4.90%)
Mar 22, 2016 491.74 497.99 489.34 494.93 0 -5.73(-1.14%)
Mar 21, 2016 505.19 512.64 496.15 500.66 0 -6.49(-1.28%)
Mar 18, 2016 518.73 524.99 502.73 507.15 0 +2.23(+0.44%)
Mar 17, 2016 499.31 508.12 491.16 504.92 0 +25.24(+5.26%)
Mar 16, 2016 461.58 481.33 456.19 479.68 0 +17.69(+3.83%)
Mar 15, 2016 463.79 465.58 456.32 461.99 0 -30.45(-6.18%)
Mar 14, 2016 493.86 499.14 485.01 492.44 0 -5.65(-1.13%)
Mar 11, 2016 488.34 499.92 486.10 498.09 0 +13.15(+2.71%)
Mar 10, 2016 479.10 489.59 473.91 484.94 0 -7.39(-1.50%)
Mar 09, 2016 487.61 494.58 470.26 492.32 0 +4.25(+0.87%)
Mar 08, 2016 504.49 505.71 483.93 488.08 0 -46.11(-8.63%)
Mar 07, 2016 517.01 538.00 516.00 534.19 0 +26.60(+5.24%)
Mar 04, 2016 494.83 511.06 490.57 507.59 0 +29.77(+6.23%)
Mar 03, 2016 472.03 479.63 464.81 477.81 0 +10.60(+2.27%)
Mar 02, 2016 443.25 467.46 441.75 467.21 0 +34.16(+7.89%)
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.