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 (%)
Aug 30, 2013 1178 1178 1178 0 +3.82(+0.33%)
Aug 29, 2013 1172 1190 1171 1174 0 -4.55(-0.39%)
Aug 28, 2013 1166 1190 1172 1179 0 +4.34(+0.37%)
Aug 27, 2013 1179 1196 1173 1175 0 -25.56(-2.13%)
Aug 26, 2013 1197 1214 1197 1200 0 -5.56(-0.46%)
Aug 23, 2013 1202 1216 1201 1206 0 +0.34(+0.03%)
Aug 22, 2013 1194 1215 1199 1205 0 +25.65(+2.17%)
Aug 21, 2013 1191 1203 1178 1180 0 -35.44(-2.92%)
Aug 20, 2013 1212 1233 1211 1215 0 -18.26(-1.48%)
Aug 19, 2013 1233 1246 1230 1233 0 -14.83(-1.19%)
Aug 16, 2013 1247 1259 1244 1248 0 -7.91(-0.63%)
Aug 15, 2013 1230 1261 1232 1256 0 +2.27(+0.18%)
Aug 14, 2013 1245 1266 1247 1254 0 +10.14(+0.82%)
Aug 13, 2013 1243 1253 1236 1244 0 -1.04(-0.08%)
Aug 12, 2013 1227 1258 1234 1245 0 -3.04(-0.24%)
Aug 09, 2013 1212 1254 1216 1248 0 +35.57(+2.93%)
Aug 08, 2013 1175 1218 1181 1212 0 +53.23(+4.59%)
Aug 07, 2013 1148 1167 1153 1159 0 -4.47(-0.38%)
Aug 06, 2013 1162 1173 1158 1164 0 -10.66(-0.91%)
Aug 05, 2013 1165 1183 1170 1174 0 +2.98(+0.25%)
Aug 02, 2013 1161 1177 1163 1171 0 -3.07(-0.26%)
Aug 01, 2013 1169 1182 1168 1174 0 +13.57(+1.17%)
Jul 31, 2013 1152 1176 1155 1161 0 -4.54(-0.39%)
Jul 30, 2013 1166 1176 1160 1165 0 -17.01(-1.44%)
Jul 29, 2013 1173 1190 1175 1182 0 -7.53(-0.63%)
Jul 26, 2013 1167 1191 1170 1190 0 +9.81(+0.83%)
Jul 25, 2013 1156 1182 1159 1180 0 +8.48(+0.72%)
Jul 24, 2013 1198 1200 1165 1171 0 -25.09(-2.10%)
Jul 23, 2013 1194 1203 1189 1197 0 +19.77(+1.68%)
Jul 22, 2013 1165 1181 1162 1177 0 +21.52(+1.86%)
Jul 19, 2013 1152 1165 1151 1155 0 -7.43(-0.64%)
Jul 18, 2013 1163 1175 1159 1163 0 +1.21(+0.10%)
Jul 17, 2013 1163 1177 1157 1161 0 +14.72(+1.28%)
Jul 16, 2013 1131 1149 1130 1147 0 +26.97(+2.41%)
Jul 15, 2013 1115 1128 1116 1120 0 +4.38(+0.39%)
Jul 12, 2013 1117 1130 1111 1115 0 -20.90(-1.84%)
Jul 11, 2013 1112 1139 1117 1136 0 +65.19(+6.09%)
Jul 10, 2013 1065 1086 1066 1071 0 -7.35(-0.68%)
Jul 09, 2013 1064 1081 1061 1078 0 +34.35(+3.29%)
Jul 08, 2013 1034 1054 1038 1044 0 +4.92(+0.47%)
Jul 05, 2013 1031 1044 1025 1039 0 -7.75(-0.74%)
Jul 04, 2013 1034 1054 1035 1047 0 +0.00(+0.00%)
Jul 03, 2013 1034 1054 1035 1047 0 -17.43(-1.64%)
Jul 02, 2013 1064 1079 1055 1064 0 -4.06(-0.38%)
Jul 01, 2013 1061 1079 1063 1068 0 +8.89(+0.84%)
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%)
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.