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 (%)
Jul 29, 2016 548.35 560.04 544.23 557.89 0 +3.67(+0.66%)
Jul 28, 2016 556.71 559.89 548.80 554.22 0 -2.75(-0.49%)
Jul 27, 2016 557.11 564.80 548.56 556.97 0 +6.20(+1.13%)
Jul 26, 2016 534.01 552.22 532.49 550.77 0 +23.55(+4.47%)
Jul 25, 2016 533.58 534.38 521.85 527.22 0 -5.30(-0.99%)
Jul 22, 2016 536.08 537.67 527.14 532.52 0 -7.15(-1.32%)
Jul 21, 2016 537.68 548.22 535.66 539.67 0 +10.90(+2.06%)
Jul 20, 2016 525.16 533.22 518.47 528.77 0 -7.08(-1.32%)
Jul 19, 2016 547.13 550.31 532.76 535.85 0 -28.12(-4.99%)
Jul 18, 2016 561.93 564.83 555.87 563.96 0 -4.19(-0.74%)
Jul 15, 2016 574.47 577.75 563.58 568.15 0 -7.60(-1.32%)
Jul 14, 2016 579.53 582.63 572.11 575.76 0 +2.20(+0.38%)
Jul 13, 2016 586.70 587.89 566.93 573.56 0 +0.38(+0.07%)
Jul 12, 2016 566.64 576.65 565.76 573.17 0 +17.43(+3.14%)
Jul 11, 2016 550.55 562.13 549.65 555.74 0 +9.70(+1.78%)
Jul 08, 2016 546.04 546.47 520.89 546.04 0 +25.43(+4.89%)
Jul 07, 2016 541.23 545.40 516.05 520.60 0 -13.53(-2.53%)
Jul 06, 2016 534.14 534.14 534.14 534.14 0 +11.65(+2.23%)
Jul 05, 2016 535.07 537.34 519.36 522.49 0 -17.75(-3.29%)
Jul 04, 2016 540.21 540.25 540.21 540.24 0 +0.04(+0.01%)
Jul 01, 2016 530.50 542.23 527.80 540.20 0 +2.85(+0.53%)
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%)
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.