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 30, 2016 668.96 668.96 668.96 668.96 0 -8.35(-1.23%)
Dec 29, 2016 682.08 683.61 674.05 677.31 0 -0.62(-0.09%)
Dec 28, 2016 685.23 690.03 677.03 677.93 0 +8.72(+1.30%)
Dec 27, 2016 667.54 672.61 666.23 669.21 0 +4.52(+0.68%)
Dec 23, 2016 664.69 664.69 664.69 664.69 0 -3.86(-0.58%)
Dec 22, 2016 672.40 677.67 666.11 668.55 0 -11.85(-1.74%)
Dec 21, 2016 684.51 685.87 678.84 680.40 0 -6.46(-0.94%)
Dec 20, 2016 677.60 689.41 676.47 686.86 0 +11.61(+1.72%)
Dec 19, 2016 675.36 681.41 671.87 675.25 0 -9.37(-1.37%)
Dec 16, 2016 689.82 696.56 682.41 684.62 0 -11.41(-1.64%)
Dec 15, 2016 691.91 698.37 686.96 696.03 0 -9.72(-1.38%)
Dec 14, 2016 714.08 734.43 704.95 705.75 0 -20.52(-2.83%)
Dec 13, 2016 742.72 745.34 721.10 726.28 0 -16.45(-2.22%)
Dec 12, 2016 752.62 756.33 740.91 742.73 0 +18.52(+2.56%)
Dec 09, 2016 734.15 735.02 718.45 724.21 0 -9.91(-1.35%)
Dec 08, 2016 750.30 752.01 730.98 734.12 0 -1.23(-0.17%)
Dec 07, 2016 729.97 739.94 727.24 735.36 0 +12.96(+1.79%)
Dec 06, 2016 709.58 723.80 707.89 722.39 0 -9.86(-1.35%)
Dec 05, 2016 727.23 735.19 722.23 732.25 0 +16.06(+2.24%)
Dec 02, 2016 700.56 717.76 698.96 716.19 0 +4.16(+0.58%)
Dec 01, 2016 711.65 723.71 705.81 712.03 0 +3.38(+0.48%)
Nov 30, 2016 714.67 718.94 702.57 708.64 0 +5.48(+0.78%)
Nov 29, 2016 703.23 711.11 698.09 703.17 0 -17.46(-2.42%)
Nov 28, 2016 720.70 728.96 718.21 720.63 0 -5.76(-0.79%)
Nov 25, 2016 725.08 729.69 720.26 726.39 0 -3.03(-0.42%)
Nov 23, 2016 729.42 729.42 729.42 729.42 0 +8.70(+1.21%)
Nov 22, 2016 704.18 721.79 702.23 720.72 0 +34.87(+5.08%)
Nov 21, 2016 680.89 687.38 678.11 685.85 0 +17.74(+2.65%)
Nov 18, 2016 669.60 671.98 660.59 668.12 0 -9.44(-1.39%)
Nov 17, 2016 680.93 686.16 673.42 677.55 0 +5.12(+0.76%)
Nov 16, 2016 674.91 680.74 668.02 672.43 0 -14.00(-2.04%)
Nov 15, 2016 675.45 687.55 670.43 686.43 0 -21.50(-3.04%)
Nov 14, 2016 703.71 710.69 699.25 707.93 0 +6.66(+0.95%)
Nov 11, 2016 704.71 707.72 686.28 701.28 0 -6.92(-0.98%)
Nov 10, 2016 720.42 728.64 698.84 708.20 0 +3.91(+0.55%)
Nov 09, 2016 691.88 717.19 692.66 704.29 0 +24.39(+3.59%)
Nov 08, 2016 665.09 684.48 661.70 679.90 0 +20.70(+3.14%)
Nov 07, 2016 651.20 660.89 648.50 659.21 0 +27.94(+4.43%)
Nov 04, 2016 626.60 636.96 624.40 631.26 0 -6.84(-1.07%)
Nov 03, 2016 640.35 647.23 635.23 638.10 0 +1.93(+0.30%)
Nov 02, 2016 644.42 650.94 634.79 636.17 0 -11.62(-1.79%)
Nov 01, 2016 660.16 662.83 642.24 647.79 0 -1.44(-0.22%)
Oct 31, 2016 650.88 654.70 645.76 649.23 0 +3.10(+0.48%)
Oct 28, 2016 642.56 651.25 641.85 646.13 0 +2.62(+0.41%)
Oct 27, 2016 648.22 649.79 637.61 643.51 0 -9.97(-1.53%)
Oct 26, 2016 650.73 656.60 647.19 653.48 0 -8.03(-1.21%)
Oct 25, 2016 656.68 664.99 654.14 661.50 0 +12.52(+1.93%)
Oct 24, 2016 656.44 657.77 643.34 648.99 0 +0.74(+0.11%)
Oct 21, 2016 644.14 649.87 641.94 648.24 0 -1.86(-0.29%)
Oct 20, 2016 643.83 652.78 637.62 650.10 0 +1.25(+0.19%)
Oct 19, 2016 645.28 651.81 640.38 648.85 0 +4.82(+0.75%)
Oct 18, 2016 650.58 652.89 640.62 644.03 0 +14.07(+2.23%)
Oct 17, 2016 631.01 636.96 627.92 629.96 0 -1.53(-0.24%)
Oct 14, 2016 639.96 645.57 630.01 631.48 0 +1.13(+0.18%)
Oct 13, 2016 622.61 634.06 616.16 630.35 0 -17.67(-2.73%)
Oct 12, 2016 647.86 656.94 643.89 648.02 0 +0.52(+0.08%)
Oct 11, 2016 660.44 662.55 642.96 647.49 0 -18.36(-2.76%)
Oct 10, 2016 660.87 670.87 659.81 665.86 0 +11.66(+1.78%)
Oct 07, 2016 654.23 654.46 646.49 654.20 0 +4.67(+0.72%)
Oct 06, 2016 649.69 654.93 646.16 649.53 0 -5.12(-0.78%)
Oct 05, 2016 649.48 658.78 645.27 654.65 0 +13.02(+2.03%)
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.