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 30, 2016 532.42 537.95 525.45 537.34 0 +17.03(+3.27%)
Jun 29, 2016 521.79 527.57 517.46 520.32 0 +10.74(+2.11%)
Jun 28, 2016 509.36 515.75 501.05 509.58 0 +21.51(+4.41%)
Jun 27, 2016 491.18 495.88 479.78 488.07 0 -19.20(-3.78%)
Jun 24, 2016 500.62 518.27 498.41 507.27 0 -43.17(-7.84%)
Jun 23, 2016 534.33 551.79 535.01 550.43 0 +23.49(+4.46%)
Jun 22, 2016 536.49 537.81 525.75 526.94 0 -2.72(-0.51%)
Jun 21, 2016 528.88 533.45 521.30 529.66 0 +0.07(+0.01%)
Jun 20, 2016 528.59 537.43 525.98 529.59 0 +14.09(+2.73%)
Jun 17, 2016 505.80 519.61 503.97 515.50 0 +17.04(+3.42%)
Jun 16, 2016 488.97 499.61 478.96 498.46 0 -1.46(-0.29%)
Jun 15, 2016 493.34 509.77 492.65 499.91 0 +13.13(+2.70%)
Jun 14, 2016 492.39 497.53 480.04 486.79 0 -13.83(-2.76%)
Jun 13, 2016 496.10 507.82 494.61 500.62 0 +1.59(+0.32%)
Jun 10, 2016 506.63 513.07 496.44 499.03 0 -25.68(-4.89%)
Jun 09, 2016 535.30 538.54 521.01 524.71 0 -29.68(-5.35%)
Jun 08, 2016 554.99 561.28 550.23 554.39 0 +14.90(+2.76%)
Jun 07, 2016 540.53 547.81 536.69 539.48 0 -6.63(-1.21%)
Jun 06, 2016 534.27 547.65 532.56 546.11 0 +25.30(+4.86%)
Jun 03, 2016 512.62 521.86 507.49 520.81 0 +20.78(+4.15%)
Jun 02, 2016 490.70 501.49 489.66 500.04 0 +2.03(+0.41%)
Jun 01, 2016 490.94 500.35 485.17 498.00 0 -4.61(-0.92%)
May 31, 2016 505.45 519.51 500.35 502.61 0 -9.25(-1.81%)
May 30, 2016 511.86 511.86 511.86 511.86 0 +0.00(+0.00%)
May 27, 2016 520.52 522.95 507.70 511.85 0 -8.32(-1.60%)
May 26, 2016 534.74 537.74 518.68 520.17 0 -3.36(-0.64%)
May 25, 2016 510.91 526.03 509.37 523.53 0 +21.50(+4.28%)
May 24, 2016 502.12 507.92 496.40 502.03 0 +2.98(+0.60%)
May 23, 2016 489.48 503.22 486.56 499.05 0 +1.44(+0.29%)
May 20, 2016 509.25 514.50 496.35 497.60 0 -7.75(-1.53%)
May 19, 2016 494.74 508.96 488.64 505.35 0 +0.13(+0.03%)
May 18, 2016 512.15 523.41 502.93 505.22 0 -19.85(-3.78%)
May 17, 2016 516.48 533.48 510.56 525.07 0 +14.62(+2.86%)
May 16, 2016 508.73 521.97 507.24 510.45 0 +16.43(+3.33%)
May 13, 2016 494.95 504.39 491.09 494.02 0 -3.63(-0.73%)
May 12, 2016 510.39 514.63 491.23 497.65 0 -11.74(-2.30%)
May 11, 2016 511.97 518.63 502.40 509.39 0 +3.93(+0.78%)
May 10, 2016 494.23 507.00 491.61 505.46 0 +17.14(+3.51%)
May 09, 2016 499.40 500.60 483.34 488.32 0 -30.45(-5.87%)
May 06, 2016 506.37 527.70 505.62 518.77 0 +5.98(+1.17%)
May 05, 2016 523.97 529.24 506.72 512.80 0 -0.78(-0.15%)
May 04, 2016 520.02 531.73 510.60 513.58 0 -32.35(-5.93%)
May 03, 2016 555.94 556.79 539.15 545.93 0 -31.93(-5.52%)
May 02, 2016 585.33 586.24 569.62 577.85 0 -1.86(-0.32%)
Apr 29, 2016 579.41 591.97 572.82 579.72 0 +3.37(+0.58%)
Apr 28, 2016 579.87 591.07 573.19 576.35 0 +1.40(+0.24%)
Apr 27, 2016 560.75 576.58 558.68 574.94 0 +0.14(+0.02%)
Apr 26, 2016 570.40 575.82 560.13 574.80 0 +9.13(+1.61%)
Apr 25, 2016 571.29 574.43 559.99 565.67 0 -21.79(-3.71%)
Apr 22, 2016 589.32 597.43 580.29 587.46 0 +3.36(+0.57%)
Apr 21, 2016 603.70 606.55 580.50 584.10 0 -16.87(-2.81%)
Apr 20, 2016 587.40 610.22 584.17 600.97 0 +19.51(+3.36%)
Apr 19, 2016 568.77 583.30 564.56 581.45 0 +30.01(+5.44%)
Apr 18, 2016 530.89 554.63 528.33 551.44 0 +17.52(+3.28%)
Apr 15, 2016 532.35 539.45 525.97 533.92 0 +1.31(+0.25%)
Apr 14, 2016 535.81 539.55 526.30 532.61 0 +5.68(+1.08%)
Apr 13, 2016 522.77 532.75 519.30 526.93 0 +30.91(+6.23%)
Apr 12, 2016 487.54 499.86 482.90 496.02 0 +21.56(+4.55%)
Apr 11, 2016 471.79 480.02 469.80 474.45 0 +17.04(+3.73%)
Apr 08, 2016 457.07 463.28 454.35 457.41 0 +16.64(+3.78%)
Apr 07, 2016 444.03 450.44 438.63 440.77 0 -10.00(-2.22%)
Apr 06, 2016 441.04 451.81 433.90 450.77 0 +4.88(+1.10%)
Apr 05, 2016 441.86 449.22 439.16 445.88 0 -11.68(-2.55%)
Apr 04, 2016 473.25 477.14 456.12 457.56 0 -17.08(-3.60%)
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.