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 31, 2019 993.52 998.50 968.96 979.26 0 -21.72(-2.17%)
Jul 30, 2019 998.61 1004 992.05 1001 0 -4.48(-0.45%)
Jul 29, 2019 1004 1007 998.31 1005 0 +6.41(+0.64%)
Jul 26, 2019 999.27 1001 994.15 999.05 0 -1.49(-0.15%)
Jul 25, 2019 1006 1011 994.24 1001 0 -2.47(-0.25%)
Jul 24, 2019 1004 1013 1003 1003 0 -41.23(-3.95%)
Jul 23, 2019 1050 1052 1038 1044 0 +0.94(+0.09%)
Jul 22, 2019 1046 1048 1039 1043 0 +1.60(+0.15%)
Jul 19, 2019 1042 1048 1039 1042 0 +10.09(+0.98%)
Jul 18, 2019 1028 1034 1022 1032 0 -3.76(-0.36%)
Jul 17, 2019 1036 1042 1033 1035 0 +6.70(+0.65%)
Jul 16, 2019 1027 1037 1026 1029 0 -4.78(-0.46%)
Jul 15, 2019 1034 1037 1027 1033 0 +8.33(+0.81%)
Jul 12, 2019 1025 1029 1020 1025 0 +1.46(+0.14%)
Jul 11, 2019 1020 1025 1015 1024 0 -4.45(-0.43%)
Jul 10, 2019 1030 1032 1022 1028 0 +10.87(+1.07%)
Jul 09, 2019 1014 1019 1011 1017 0 -6.32(-0.62%)
Jul 08, 2019 1022 1030 1017 1024 0 +7.82(+0.77%)
Jul 05, 2019 1008 1017 1002 1016 0 -41.45(-3.92%)
Jul 03, 2019 1056 1059 1050 1057 0 -2.21(-0.21%)
Jul 02, 2019 1056 1061 1050 1059 0 +8.49(+0.81%)
Jul 01, 2019 1060 1061 1046 1051 0 +5.47(+0.52%)
Jun 28, 2019 1049 1051 1042 1045 0 +0.27(+0.03%)
Jun 27, 2019 1047 1049 1040 1045 0 +6.02(+0.58%)
Jun 26, 2019 1034 1044 1031 1039 0 +12.15(+1.18%)
Jun 25, 2019 1038 1041 1026 1027 0 -4.00(-0.39%)
Jun 24, 2019 1026 1033 1023 1031 0 +12.46(+1.22%)
Jun 21, 2019 1025 1028 1017 1019 0 -8.60(-0.84%)
Jun 20, 2019 1027 1031 1018 1027 0 +23.39(+2.33%)
Jun 19, 2019 1002 1006 994.16 1004 0 -11.44(-1.13%)
Jun 18, 2019 1003 1017 1001 1015 0 +28.72(+2.91%)
Jun 17, 2019 989.64 991.59 984.83 986.48 0 -0.93(-0.09%)
Jun 14, 2019 987.38 991.47 983.52 987.40 0 -11.90(-1.19%)
Jun 13, 2019 998.31 1002 993.89 999.30 0 +12.10(+1.23%)
Jun 12, 2019 989.91 998.79 985.97 987.21 0 -4.43(-0.45%)
Jun 11, 2019 990.08 994.69 986.05 991.64 0 +30.98(+3.22%)
Jun 10, 2019 965.67 969.33 957.75 960.66 0 +5.03(+0.53%)
Jun 07, 2019 952.93 966.14 950.57 955.63 0 +8.67(+0.92%)
Jun 06, 2019 943.86 949.89 941.90 946.97 0 +5.47(+0.58%)
Jun 05, 2019 951.99 954.69 938.67 941.50 0 -11.08(-1.16%)
Jun 04, 2019 944.52 954.14 939.47 952.58 0 +12.09(+1.29%)
Jun 03, 2019 930.47 943.27 928.65 940.49 0 +9.20(+0.99%)
May 31, 2019 923.51 935.14 922.31 931.29 0 -8.83(-0.94%)
May 30, 2019 944.64 946.18 938.28 940.12 0 -2.04(-0.22%)
May 29, 2019 934.94 943.17 932.96 942.15 0 -10.02(-1.05%)
May 28, 2019 957.29 962.69 951.62 952.17 0 +10.24(+1.09%)
May 24, 2019 939.38 945.93 934.33 941.93 0 +20.87(+2.27%)
May 23, 2019 919.21 924.62 912.32 921.06 0 -10.22(-1.10%)
May 22, 2019 937.48 939.97 929.92 931.28 0 -11.91(-1.26%)
May 21, 2019 939.39 944.80 934.58 943.19 0 +2.36(+0.25%)
May 20, 2019 934.67 943.82 932.44 940.83 0 +0.87(+0.09%)
May 17, 2019 940.26 946.01 936.76 939.96 0 -2.17(-0.23%)
May 16, 2019 939.48 948.62 935.01 942.13 0 +11.39(+1.22%)
May 15, 2019 916.85 932.91 915.91 930.74 0 +2.25(+0.24%)
May 14, 2019 929.54 932.69 923.50 928.48 0 +10.38(+1.13%)
May 13, 2019 924.81 928.06 911.16 918.10 0 -26.28(-2.78%)
May 10, 2019 935.23 948.79 930.03 944.38 0 +7.94(+0.85%)
May 09, 2019 928.10 939.15 924.49 936.44 0 -6.25(-0.66%)
May 08, 2019 935.62 946.94 934.03 942.69 0 -3.73(-0.39%)
May 07, 2019 950.61 951.38 937.88 946.42 0 -2.80(-0.29%)
May 06, 2019 934.60 950.59 933.18 949.22 0 -17.07(-1.77%)
May 03, 2019 956.14 968.03 954.93 966.28 0 +21.13(+2.24%)
May 02, 2019 945.44 951.48 941.91 945.15 0 -5.00(-0.53%)
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.