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 (%)
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%)
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.