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 29, 2017 753.50 755.29 747.69 751.49 0 +0.15(+0.02%)
Sep 28, 2017 743.48 753.97 740.79 751.33 0 -0.99(-0.13%)
Sep 27, 2017 755.28 756.95 747.40 752.32 0 +0.40(+0.05%)
Sep 26, 2017 759.43 762.19 751.35 751.92 0 -10.96(-1.44%)
Sep 25, 2017 768.87 770.77 757.99 762.88 0 -7.62(-0.99%)
Sep 22, 2017 769.40 776.11 767.51 770.50 0 -0.33(-0.04%)
Sep 21, 2017 773.18 776.40 769.06 770.84 0 -4.83(-0.62%)
Sep 20, 2017 781.27 785.39 767.93 775.66 0 -1.63(-0.21%)
Sep 19, 2017 775.49 779.46 771.73 777.30 0 +0.91(+0.12%)
Sep 18, 2017 770.45 778.02 769.12 776.39 0 +7.23(+0.94%)
Sep 15, 2017 774.21 778.74 768.09 769.16 0 -13.13(-1.68%)
Sep 14, 2017 780.76 783.73 776.42 782.30 0 -12.52(-1.58%)
Sep 13, 2017 797.76 801.17 790.89 794.82 0 -14.58(-1.80%)
Sep 12, 2017 809.47 814.77 806.93 809.39 0 +6.94(+0.87%)
Sep 11, 2017 791.08 806.28 790.31 802.45 0 +12.03(+1.52%)
Sep 08, 2017 803.93 804.77 784.18 790.42 0 -23.69(-2.91%)
Sep 07, 2017 808.86 815.11 804.85 814.11 0 -6.22(-0.76%)
Sep 06, 2017 814.38 822.63 812.39 820.33 0 +7.95(+0.98%)
Sep 05, 2017 818.42 822.63 804.56 812.38 0 -5.55(-0.68%)
Sep 01, 2017 812.87 820.00 808.54 817.93 0 +12.88(+1.60%)
Aug 31, 2017 804.21 808.43 801.77 805.05 0 +11.70(+1.47%)
Aug 30, 2017 796.13 799.39 791.88 793.36 0 -2.82(-0.35%)
Aug 29, 2017 787.95 797.76 785.98 796.17 0 +3.74(+0.47%)
Aug 28, 2017 792.76 794.86 785.00 792.43 0 +5.38(+0.68%)
Aug 25, 2017 788.94 810.66 783.38 787.05 0 +15.17(+1.97%)
Aug 24, 2017 773.02 775.20 768.49 771.87 0 +0.17(+0.02%)
Aug 23, 2017 762.40 774.43 761.16 771.70 0 +7.11(+0.93%)
Aug 22, 2017 766.34 772.53 762.86 764.60 0 +10.16(+1.35%)
Aug 21, 2017 748.73 757.21 746.87 754.43 0 +9.84(+1.32%)
Aug 18, 2017 742.96 749.24 740.70 744.59 0 -0.17(-0.02%)
Aug 17, 2017 751.54 753.73 744.23 744.76 0 -13.08(-1.73%)
Aug 16, 2017 745.89 758.74 744.58 757.84 0 +19.54(+2.65%)
Aug 15, 2017 734.19 739.89 731.01 738.30 0 -8.00(-1.07%)
Aug 14, 2017 749.26 753.77 745.19 746.30 0 +2.42(+0.33%)
Aug 11, 2017 735.16 746.36 733.30 743.88 0 -6.39(-0.85%)
Aug 10, 2017 759.21 761.70 749.89 750.27 0 -15.58(-2.03%)
Aug 09, 2017 762.64 766.68 759.87 765.85 0 -1.43(-0.19%)
Aug 08, 2017 763.37 771.76 760.53 767.28 0 -8.02(-1.03%)
Aug 07, 2017 767.91 776.35 766.51 775.30 0 +14.11(+1.85%)
Aug 04, 2017 756.16 763.05 752.40 761.19 0 +8.20(+1.09%)
Aug 03, 2017 755.50 759.18 750.50 752.99 0 -7.39(-0.97%)
Aug 02, 2017 755.15 761.95 751.43 760.38 0 -3.50(-0.46%)
Aug 01, 2017 769.03 770.04 759.42 763.88 0 -5.99(-0.78%)
Jul 31, 2017 768.36 773.00 764.53 769.87 0 +9.92(+1.31%)
Jul 28, 2017 754.96 762.43 752.50 759.95 0 +5.94(+0.79%)
Jul 27, 2017 761.67 764.07 746.44 754.01 0 -0.02(-0.00%)
Jul 26, 2017 749.78 757.96 744.98 754.03 0 +9.73(+1.31%)
Jul 25, 2017 739.21 749.16 736.97 744.30 0 +24.83(+3.45%)
Jul 24, 2017 716.35 720.86 712.22 719.47 0 +1.59(+0.22%)
Jul 21, 2017 723.90 724.64 715.44 717.88 0 -6.49(-0.90%)
Jul 20, 2017 724.25 732.62 719.73 724.37 0 -10.06(-1.37%)
Jul 19, 2017 728.92 736.30 727.14 734.43 0 +8.40(+1.16%)
Jul 18, 2017 723.84 729.03 720.50 726.04 0 -4.04(-0.55%)
Jul 17, 2017 730.68 735.92 728.62 730.07 0 +4.51(+0.62%)
Jul 14, 2017 723.62 728.60 721.91 725.56 0 +13.63(+1.92%)
Jul 13, 2017 709.25 714.74 703.78 711.93 0 +4.61(+0.65%)
Jul 12, 2017 708.80 715.35 705.35 707.31 0 +5.54(+0.79%)
Jul 11, 2017 694.94 703.58 689.74 701.77 0 +10.28(+1.49%)
Jul 10, 2017 676.06 695.72 674.66 691.49 0 +8.22(+1.20%)
Jul 07, 2017 682.23 685.07 675.04 683.28 0 +3.37(+0.50%)
Jul 06, 2017 675.59 689.50 676.15 679.90 0 +9.86(+1.47%)
Jul 05, 2017 681.31 682.25 666.49 670.05 0 +3.29(+0.49%)
Jul 04, 2017 661.81 670.70 661.15 666.76 0 +0.00(+0.00%)
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.