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 (%)
Jan 29, 2010 1432 1460 1373 1384 0 -70.26(-4.83%)
Jan 28, 2010 1468 1477 1438 1454 0 -4.24(-0.29%)
Jan 27, 2010 1460 1484 1427 1459 0 -11.02(-0.75%)
Jan 26, 2010 1453 1500 1447 1470 0 -18.18(-1.22%)
Jan 25, 2010 1483 1514 1480 1488 0 +18.74(+1.28%)
Jan 22, 2010 1479 1520 1458 1469 0 -36.49(-2.42%)
Jan 21, 2010 1562 1573 1494 1506 0 -75.59(-4.78%)
Jan 20, 2010 1576 1593 1558 1581 0 -53.12(-3.25%)
Jan 19, 2010 1597 1640 1602 1634 0 +39.03(+2.45%)
Jan 15, 2010 1595 1595 1595 0 -28.41(-1.75%)
Jan 14, 2010 1617 1642 1609 1624 0 +5.68(+0.35%)
Jan 13, 2010 1615 1625 1581 1618 0 +21.09(+1.32%)
Jan 12, 2010 1594 1620 1577 1597 0 -48.79(-2.96%)
Jan 11, 2010 1665 1684 1626 1646 0 -1.36(-0.08%)
Jan 08, 2010 1606 1651 1605 1647 0 +27.05(+1.67%)
Jan 07, 2010 1607 1630 1595 1620 0 -9.97(-0.61%)
Jan 06, 2010 1603 1640 1598 1630 0 +31.18(+1.95%)
Jan 05, 2010 1582 1611 1574 1599 0 +16.03(+1.01%)
Jan 04, 2010 1554 1587 1551 1583 0 +73.04(+4.84%)
Dec 31, 2009 1510 1510 1510 0 -12.47(-0.82%)
Dec 30, 2009 1501 1533 1501 1522 0 +0.15(+0.01%)
Dec 29, 2009 1534 1551 1516 1522 0 +3.55(+0.23%)
Dec 28, 2009 1528 1547 1510 1518 0 -8.44(-0.55%)
Dec 24, 2009 1509 1535 1513 1527 0 +11.13(+0.73%)
Dec 23, 2009 1477 1524 1482 1516 0 +36.17(+2.44%)
Dec 22, 2009 1452 1486 1455 1480 0 +13.52(+0.92%)
Dec 21, 2009 1454 1484 1451 1466 0 +6.42(+0.44%)
Dec 18, 2009 1445 1471 1437 1460 0 +18.98(+1.32%)
Dec 17, 2009 1441 1462 1427 1441 0 -38.17(-2.58%)
Dec 16, 2009 1461 1491 1466 1479 0 +16.84(+1.15%)
Dec 15, 2009 1446 1484 1450 1462 0 -11.09(-0.75%)
Dec 14, 2009 1470 1480 1464 1473 0 +34.25(+2.38%)
Dec 11, 2009 1434 1453 1426 1439 0 +12.01(+0.84%)
Dec 10, 2009 1416 1443 1413 1427 0 +4.86(+0.34%)
Dec 09, 2009 1390 1427 1387 1422 0 +23.56(+1.68%)
Dec 08, 2009 1408 1426 1388 1398 0 -40.32(-2.80%)
Dec 07, 2009 1425 1465 1428 1439 0 -6.00(-0.42%)
Dec 04, 2009 1489 1511 1431 1445 0 -31.27(-2.12%)
Dec 03, 2009 1482 1509 1469 1476 0 -18.95(-1.27%)
Dec 02, 2009 1483 1513 1480 1495 0 +16.62(+1.12%)
Dec 01, 2009 1459 1495 1461 1478 0 +35.44(+2.46%)
Nov 30, 2009 1425 1458 1421 1443 0 +7.81(+0.54%)
Nov 27, 2009 1399 1452 1400 1435 0 -55.85(-3.75%)
Nov 25, 2009 1491 1491 1491 0 +50.89(+3.53%)
Nov 24, 2009 1440 1458 1425 1440 0 -9.81(-0.68%)
Nov 23, 2009 1454 1482 1439 1450 0 +20.99(+1.47%)
Nov 20, 2009 1410 1436 1404 1429 0 -17.41(-1.20%)
Nov 19, 2009 1441 1459 1420 1446 0 -26.65(-1.81%)
Nov 18, 2009 1480 1492 1457 1473 0 -5.18(-0.35%)
Nov 17, 2009 1441 1482 1440 1478 0 +10.94(+0.75%)
Nov 16, 2009 1424 1477 1433 1467 0 +53.52(+3.79%)
Nov 13, 2009 1386 1423 1388 1414 0 +28.10(+2.03%)
Nov 12, 2009 1403 1424 1377 1386 0 -30.82(-2.18%)
Nov 11, 2009 1420 1444 1405 1416 0 +15.04(+1.07%)
Nov 10, 2009 1383 1414 1380 1401 0 -0.85(-0.06%)
Nov 09, 2009 1372 1411 1377 1402 0 +63.18(+4.72%)
Nov 06, 2009 1312 1361 1317 1339 0 +3.83(+0.29%)
Nov 05, 2009 1306 1348 1310 1335 0 +22.74(+1.73%)
Nov 04, 2009 1311 1342 1306 1312 0 +12.96(+1.00%)
Nov 03, 2009 1244 1308 1247 1299 0 +12.79(+0.99%)
Nov 02, 2009 1271 1312 1256 1287 0 +16.66(+1.31%)
Oct 30, 2009 1310 1329 1249 1270 0 -67.68(-5.06%)
Oct 29, 2009 1304 1349 1304 1338 0 +59.28(+4.64%)
Oct 28, 2009 1324 1340 1271 1278 0 -77.82(-5.74%)
Oct 27, 2009 1370 1392 1346 1356 0 -19.52(-1.42%)
Oct 26, 2009 1409 1449 1369 1376 0 -32.91(-2.34%)
Oct 23, 2009 1409 1426 1398 1409 0 -22.57(-1.58%)
Oct 22, 2009 1404 1439 1394 1431 0 +1.88(+0.13%)
Oct 21, 2009 1399 1466 1408 1429 0 +5.08(+0.36%)
Oct 20, 2009 1399 1433 1408 1424 0 -7.59(-0.53%)
Oct 19, 2009 1397 1443 1400 1432 0 +31.96(+2.28%)
Oct 16, 2009 1379 1413 1379 1400 0 -12.18(-0.86%)
Oct 15, 2009 1382 1420 1383 1412 0 +21.36(+1.54%)
Oct 14, 2009 1370 1399 1371 1391 0 +43.55(+3.23%)
Oct 13, 2009 1334 1355 1323 1347 0 -1.30(-0.10%)
Oct 12, 2009 1356 1365 1337 1348 0 +7.43(+0.55%)
Oct 09, 2009 1331 1349 1320 1341 0 -10.87(-0.80%)
Oct 08, 2009 1322 1362 1321 1352 0 +44.04(+3.37%)
Oct 07, 2009 1287 1314 1288 1308 0 +16.36(+1.27%)
Oct 06, 2009 1265 1304 1268 1292 0 +35.25(+2.81%)
Oct 05, 2009 1217 1261 1221 1256 0 +40.86(+3.36%)
Oct 02, 2009 1185 1234 1188 1215 0 -0.33(-0.03%)
Oct 01, 2009 1266 1270 1214 1216 0 -66.65(-5.20%)
Sep 30, 2009 1283 1300 1257 1282 0 -0.05(-0.00%)
Sep 29, 2009 1273 1299 1271 1282 0 -4.82(-0.37%)
Sep 28, 2009 1247 1293 1250 1287 0 +34.72(+2.77%)
Sep 25, 2009 1244 1273 1238 1253 0 -0.13(-0.01%)
Sep 24, 2009 1284 1297 1240 1253 0 -41.03(-3.17%)
Sep 23, 2009 1315 1332 1289 1294 0 -35.68(-2.68%)
Sep 22, 2009 1314 1338 1311 1329 0 +36.62(+2.83%)
Sep 21, 2009 1272 1300 1260 1293 0 -19.86(-1.51%)
Sep 18, 2009 1321 1335 1303 1313 0 -19.60(-1.47%)
Sep 17, 2009 1332 1362 1321 1332 0 -4.27(-0.32%)
Sep 16, 2009 1321 1366 1321 1336 0 +27.64(+2.11%)
Sep 15, 2009 1276 1317 1278 1309 0 +19.69(+1.53%)
Sep 14, 2009 1254 1294 1255 1289 0 +6.60(+0.51%)
Sep 11, 2009 1292 1311 1272 1283 0 +7.75(+0.61%)
Sep 10, 2009 1239 1280 1237 1275 0 +22.02(+1.76%)
Sep 09, 2009 1246 1262 1231 1253 0 +3.59(+0.29%)
Sep 08, 2009 1241 1262 1235 1249 0 +52.31(+4.37%)
Sep 04, 2009 1197 1197 1197 0 +16.14(+1.37%)
Sep 03, 2009 1169 1191 1158 1181 0 +29.54(+2.57%)
Sep 02, 2009 1143 1164 1133 1151 0 -7.86(-0.68%)
Sep 01, 2009 1183 1212 1154 1159 0 -24.68(-2.08%)
Aug 31, 2009 1176 1196 1173 1184 0 -37.46(-3.07%)
Aug 28, 2009 1220 1236 1210 1221 0 +6.49(+0.53%)
Aug 27, 2009 1200 1224 1174 1215 0 +12.30(+1.02%)
Aug 26, 2009 1193 1213 1184 1202 0 -8.31(-0.69%)
Aug 25, 2009 1228 1252 1203 1211 0 -18.43(-1.50%)
Aug 24, 2009 1238 1259 1223 1229 0 +9.88(+0.81%)
Aug 21, 2009 1198 1233 1203 1219 0 +23.81(+1.99%)
Aug 20, 2009 1174 1205 1181 1195 0 +16.38(+1.39%)
Aug 19, 2009 1135 1192 1139 1179 0 +1.50(+0.13%)
Aug 18, 2009 1152 1185 1154 1178 0 +37.88(+3.32%)
Aug 17, 2009 1151 1163 1131 1140 0 -66.27(-5.50%)
Aug 14, 2009 1229 1243 1192 1206 0 -32.00(-2.58%)
Aug 13, 2009 1225 1248 1206 1238 0 +37.17(+3.10%)
Aug 12, 2009 1146 1213 1167 1201 0 +20.11(+1.70%)
Aug 11, 2009 1154 1192 1161 1181 0 -13.26(-1.11%)
Aug 10, 2009 1184 1205 1179 1194 0 -31.07(-2.54%)
Aug 07, 2009 1216 1243 1201 1225 0 +12.96(+1.07%)
Aug 06, 2009 1226 1245 1199 1212 0 -30.61(-2.46%)
Aug 05, 2009 1234 1252 1214 1243 0 +0.03(+0.00%)
Aug 04, 2009 1230 1261 1229 1243 0 -19.50(-1.54%)
Aug 03, 2009 1230 1273 1232 1262 0 +61.94(+5.16%)
Jul 31, 2009 1177 1211 1169 1200 0 +17.79(+1.50%)
Jul 30, 2009 1171 1197 1165 1182 0 +49.27(+4.35%)
Jul 29, 2009 1149 1153 1118 1133 0 -40.85(-3.48%)
Jul 28, 2009 1161 1184 1149 1174 0 -9.97(-0.84%)
Jul 27, 2009 1189 1199 1168 1184 0 +14.31(+1.22%)
Jul 25, 2009 1160 1173 1161 1170 0 -10.00(-0.85%)
Jul 24, 2009 1160 1190 1153 1180 0 +2.41(+0.20%)
Jul 23, 2009 1135 1188 1137 1177 0 +44.17(+3.90%)
Jul 22, 2009 1117 1149 1105 1133 0 -5.34(-0.47%)
Jul 21, 2009 1151 1165 1114 1138 0 +107.84(+10.46%)
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%)
Apr 01, 2009 803.90 854.02 797.75 847.86 0 +24.56(+2.98%)
Mar 31, 2009 831.70 846.67 815.07 823.30 0 +24.51(+3.07%)
Mar 30, 2009 800.03 807.71 781.21 798.79 0 -52.15(-6.13%)
Mar 27, 2009 851.41 889.46 838.96 850.94 0 -50.12(-5.56%)
Mar 26, 2009 884.10 909.97 870.68 901.06 0 +37.82(+4.38%)
Mar 25, 2009 854.71 892.47 836.40 863.25 0 -1.01(-0.12%)
Mar 24, 2009 872.40 889.89 855.24 864.25 0 -44.95(-4.94%)
Mar 23, 2009 890.72 910.18 885.68 909.20 0 +73.74(+8.83%)
Mar 20, 2009 850.36 870.20 829.45 835.46 0 -15.33(-1.80%)
Mar 19, 2009 843.59 870.21 830.68 850.79 0 +48.50(+6.04%)
Mar 18, 2009 769.82 810.04 745.08 802.29 0 +17.71(+2.26%)
Mar 17, 2009 760.92 787.28 745.53 784.59 0 +10.21(+1.32%)
Mar 16, 2009 780.35 801.89 766.18 774.37 0 -3.02(-0.39%)
Mar 13, 2009 790.68 796.10 764.28 777.39 0 +8.91(+1.16%)
Mar 12, 2009 738.06 773.60 722.49 768.48 0 +11.98(+1.58%)
Mar 11, 2009 752.21 774.39 735.05 756.50 0 +22.10(+3.01%)
Mar 10, 2009 708.52 742.72 703.76 734.41 0 +59.18(+8.76%)
Mar 09, 2009 661.74 701.47 657.67 675.22 0 -11.95(-1.74%)
Mar 06, 2009 703.35 719.39 668.71 687.18 0 +24.27(+3.66%)
Mar 05, 2009 668.21 692.08 655.27 662.90 0 -43.08(-6.10%)
Mar 04, 2009 683.38 723.42 679.53 705.99 0 +58.63(+9.06%)
Mar 03, 2009 647.71 666.45 628.80 647.35 0 +21.69(+3.47%)
Mar 02, 2009 661.21 672.10 616.89 625.66 0 -62.90(-9.14%)
Feb 27, 2009 671.47 711.30 662.23 688.56 0 -10.44(-1.49%)
Feb 26, 2009 715.78 729.38 692.18 699.00 0 +0.30(+0.04%)
Feb 25, 2009 708.51 717.26 679.13 698.70 0 -32.92(-4.50%)
Feb 24, 2009 696.85 737.23 686.04 731.62 0 +47.54(+6.95%)
Feb 23, 2009 740.46 747.64 681.51 684.07 0 -42.36(-5.83%)
Feb 20, 2009 716.98 738.13 700.43 726.44 0 -0.83(-0.11%)
Feb 19, 2009 738.85 752.43 722.05 727.27 0 +2.73(+0.38%)
Feb 18, 2009 731.86 739.55 699.49 724.54 0 -5.21(-0.71%)
Feb 17, 2009 749.39 754.12 722.12 729.76 0 -78.43(-9.70%)
Feb 16, 2009 797.58 822.67 786.59 808.19 0 +0.00(+0.00%)
Feb 13, 2009 797.58 822.67 786.59 808.19 0 +8.29(+1.04%)
Feb 12, 2009 764.26 805.93 747.80 799.89 0 -0.65(-0.08%)
Feb 11, 2009 807.84 822.89 775.17 800.54 0 +3.54(+0.44%)
Feb 10, 2009 854.12 869.30 788.14 797.00 0 -70.38(-8.11%)
Feb 09, 2009 875.19 896.40 847.18 867.38 0 +10.43(+1.22%)
Feb 06, 2009 821.80 866.30 816.12 856.95 0 +50.62(+6.28%)
Feb 05, 2009 781.35 818.38 766.47 806.33 0 +37.46(+4.87%)
Feb 04, 2009 769.79 800.24 761.22 768.88 0 +24.16(+3.24%)
Feb 03, 2009 722.13 749.98 712.36 744.71 0 +25.00(+3.47%)
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.