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 (%)
Mar 31, 2010 1619 1636 1614 1621 0 -9.60(-0.59%)
Mar 30, 2010 1643 1649 1617 1631 0 +23.25(+1.45%)
Mar 29, 2010 1576 1615 1567 1607 0 +52.53(+3.38%)
Mar 26, 2010 1537 1583 1534 1555 0 +8.64(+0.56%)
Mar 25, 2010 1585 1613 1541 1546 0 -35.94(-2.27%)
Mar 24, 2010 1557 1603 1561 1582 0 -12.33(-0.77%)
Mar 23, 2010 1547 1601 1552 1594 0 +21.72(+1.38%)
Mar 22, 2010 1524 1580 1523 1573 0 +9.48(+0.61%)
Mar 19, 2010 1592 1612 1551 1563 0 -35.86(-2.24%)
Mar 18, 2010 1629 1639 1589 1599 0 -11.15(-0.69%)
Mar 17, 2010 1608 1628 1603 1610 0 +17.54(+1.10%)
Mar 16, 2010 1571 1594 1571 1593 0 +23.63(+1.51%)
Mar 15, 2010 1549 1572 1553 1569 0 -23.65(-1.48%)
Mar 12, 2010 1593 1608 1585 1593 0 +4.02(+0.25%)
Mar 11, 2010 1574 1593 1566 1589 0 -6.66(-0.42%)
Mar 10, 2010 1584 1611 1578 1595 0 +10.71(+0.68%)
Mar 09, 2010 1566 1601 1569 1585 0 -10.53(-0.66%)
Mar 08, 2010 1616 1625 1590 1595 0 -3.24(-0.20%)
Mar 05, 2010 1560 1607 1564 1598 0 +55.60(+3.60%)
Mar 04, 2010 1548 1564 1526 1543 0 -4.61(-0.30%)
Mar 03, 2010 1537 1571 1536 1548 0 +14.75(+0.96%)
Mar 02, 2010 1514 1551 1515 1533 0 +14.34(+0.94%)
Mar 01, 2010 1479 1522 1480 1518 0 +38.43(+2.60%)
Feb 26, 2010 1455 1486 1443 1480 0 +13.72(+0.94%)
Feb 25, 2010 1417 1469 1415 1466 0 -7.00(-0.48%)
Feb 24, 2010 1457 1490 1457 1473 0 +5.59(+0.38%)
Feb 23, 2010 1496 1516 1461 1468 0 -43.21(-2.86%)
Feb 22, 2010 1515 1530 1506 1511 0 -1.94(-0.13%)
Feb 19, 2010 1480 1525 1486 1513 0 +1.96(+0.13%)
Feb 18, 2010 1483 1517 1485 1511 0 +16.13(+1.08%)
Feb 17, 2010 1504 1520 1479 1495 0 -0.64(-0.04%)
Feb 16, 2010 1467 1500 1467 1495 0 +48.80(+3.37%)
Feb 12, 2010 1447 1447 1447 0 -4.73(-0.33%)
Feb 11, 2010 1395 1456 1393 1451 0 +65.06(+4.69%)
Feb 10, 2010 1392 1413 1367 1386 0 -27.24(-1.93%)
Feb 09, 2010 1381 1431 1382 1413 0 +60.16(+4.45%)
Feb 08, 2010 1365 1394 1346 1353 0 -24.89(-1.81%)
Feb 05, 2010 1344 1382 1318 1378 0 +18.51(+1.36%)
Feb 04, 2010 1409 1425 1356 1360 0 -92.74(-6.39%)
Feb 03, 2010 1453 1483 1443 1452 0 -28.63(-1.93%)
Feb 02, 2010 1454 1490 1441 1481 0 +41.72(+2.90%)
Feb 01, 2010 1396 1452 1399 1439 0 +55.24(+3.99%)
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%)
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.