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 (%)
Jun 28, 2013 1058 1067 1050 1060 0 -2.65(-0.25%)
Jun 26, 2013 1056 1073 1054 1062 0 -12.46(-1.16%)
Jun 25, 2013 1056 1080 1057 1075 0 +12.90(+1.21%)
Jun 24, 2013 1061 1079 1047 1062 0 -30.83(-2.82%)
Jun 21, 2013 1082 1100 1074 1093 0 +5.53(+0.51%)
Jun 20, 2013 1091 1105 1082 1087 0 -42.80(-3.79%)
Jun 19, 2013 1145 1165 1129 1130 0 -31.86(-2.74%)
Jun 18, 2013 1154 1171 1152 1162 0 -6.22(-0.53%)
Jun 17, 2013 1161 1177 1159 1168 0 +8.70(+0.75%)
Jun 14, 2013 1166 1181 1156 1159 0 -13.71(-1.17%)
Jun 13, 2013 1147 1176 1152 1173 0 +32.19(+2.82%)
Jun 12, 2013 1150 1162 1138 1141 0 -9.00(-0.78%)
Jun 11, 2013 1130 1160 1134 1150 0 -23.36(-1.99%)
Jun 10, 2013 1165 1181 1168 1173 0 -12.10(-1.02%)
Jun 07, 2013 1169 1189 1170 1185 0 -8.97(-0.75%)
Jun 06, 2013 1173 1197 1174 1194 0 +9.15(+0.77%)
Jun 05, 2013 1180 1201 1182 1185 0 -29.09(-2.40%)
Jun 04, 2013 1208 1223 1206 1214 0 -13.76(-1.12%)
Jun 03, 2013 1206 1230 1205 1228 0 +23.46(+1.95%)
May 31, 2013 1226 1236 1204 1204 0 -34.49(-2.78%)
May 30, 2013 1214 1248 1217 1239 0 +18.04(+1.48%)
May 29, 2013 1217 1233 1213 1221 0 -0.01(-0.00%)
May 28, 2013 1217 1230 1214 1221 0 -5.03(-0.41%)
May 27, 2013 1209 1231 1217 1226 0 +0.01(+0.00%)
May 24, 2013 1209 1231 1217 1226 0 -12.11(-0.98%)
May 23, 2013 1220 1245 1216 1238 0 -15.37(-1.23%)
May 22, 2013 1262 1296 1247 1253 0 -12.23(-0.97%)
May 21, 2013 1253 1276 1253 1266 0 +18.76(+1.50%)
May 20, 2013 1223 1249 1228 1247 0 +12.88(+1.04%)
May 17, 2013 1237 1244 1228 1234 0 +11.98(+0.98%)
May 16, 2013 1213 1239 1216 1222 0 -1.33(-0.11%)
May 15, 2013 1219 1235 1215 1223 0 -18.46(-1.49%)
May 13, 2013 1244 1254 1238 1242 0 -16.68(-1.33%)
May 10, 2013 1249 1262 1243 1258 0 -1.61(-0.13%)
May 09, 2013 1268 1281 1254 1260 0 -10.66(-0.84%)
May 08, 2013 1242 1276 1249 1271 0 +30.57(+2.46%)
May 07, 2013 1234 1247 1231 1240 0 +6.44(+0.52%)
May 06, 2013 1217 1238 1220 1234 0 +9.35(+0.76%)
May 03, 2013 1218 1229 1187 1224 0 +36.59(+3.08%)
May 02, 2013 1168 1194 1170 1188 0 -1.01(-0.08%)
May 01, 2013 1189 1202 1184 1189 0 -21.05(-1.74%)
Apr 30, 2013 1184 1211 1181 1210 0 -3.20(-0.26%)
Apr 29, 2013 1195 1216 1200 1213 0 +19.70(+1.65%)
Apr 26, 2013 1201 1202 1188 1193 0 -36.07(-2.93%)
Apr 25, 2013 1196 1252 1224 1229 0 +8.45(+0.69%)
Apr 24, 2013 1169 1224 1205 1221 0 +31.95(+2.69%)
Apr 23, 2013 1154 1197 1177 1189 0 -0.99(-0.08%)
Apr 22, 2013 1150 1193 1167 1190 0 +2.37(+0.20%)
Apr 19, 2013 1159 1198 1175 1188 0 +2.76(+0.23%)
Apr 18, 2013 1145 1195 1169 1185 0 +2.01(+0.17%)
Apr 17, 2013 1164 1202 1170 1183 0 -49.00(-3.98%)
Apr 16, 2013 1196 1236 1218 1232 0 +32.20(+2.68%)
Apr 15, 2013 1199 1236 1196 1200 0 -75.66(-5.93%)
Apr 12, 2013 1250 1290 1264 1275 0 -20.13(-1.55%)
Apr 11, 2013 1262 1304 1290 1295 0 -9.98(-0.76%)
Apr 10, 2013 1273 1314 1300 1305 0 -5.40(-0.41%)
Apr 09, 2013 1241 1318 1277 1311 0 +49.63(+3.94%)
Apr 08, 2013 1210 1263 1243 1261 0 +5.55(+0.44%)
Apr 05, 2013 1198 1258 1229 1256 0 +4.57(+0.37%)
Apr 04, 2013 1210 1258 1240 1251 0 +8.86(+0.71%)
Apr 03, 2013 1224 1263 1237 1242 0 -26.21(-2.07%)
Apr 02, 2013 1246 1284 1265 1268 0 +3.57(+0.28%)
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.