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 (%)
Apr 30, 2018 876.96 887.56 875.47 879.23 0 +2.00(+0.23%)
Apr 27, 2018 876.53 882.15 871.11 877.23 0 -13.20(-1.48%)
Apr 26, 2018 896.86 897.88 885.16 890.43 0 +2.52(+0.28%)
Apr 25, 2018 889.16 892.53 878.79 887.91 0 -5.78(-0.65%)
Apr 24, 2018 903.93 911.17 885.32 893.69 0 +8.59(+0.97%)
Apr 23, 2018 889.81 895.54 882.55 885.11 0 -9.16(-1.02%)
Apr 20, 2018 900.49 901.49 890.51 894.27 0 -0.33(-0.04%)
Apr 19, 2018 905.47 909.44 891.44 894.60 0 -5.49(-0.61%)
Apr 18, 2018 895.21 910.76 894.51 900.09 0 +27.83(+3.19%)
Apr 17, 2018 871.45 874.90 866.96 872.26 0 +8.13(+0.94%)
Apr 16, 2018 879.19 880.96 859.82 864.13 0 -9.73(-1.11%)
Apr 13, 2018 875.27 879.34 869.93 873.86 0 +9.40(+1.09%)
Apr 12, 2018 860.11 868.76 855.00 864.46 0 -0.53(-0.06%)
Apr 11, 2018 859.42 872.86 856.60 864.99 0 +5.38(+0.63%)
Apr 10, 2018 852.16 865.40 850.54 859.61 0 +39.63(+4.83%)
Apr 09, 2018 818.94 829.72 810.09 819.98 0 -2.20(-0.27%)
Apr 06, 2018 830.62 835.32 817.40 822.18 0 -14.43(-1.72%)
Apr 05, 2018 832.27 840.33 830.10 836.61 0 +5.32(+0.64%)
Apr 04, 2018 813.55 832.49 810.77 831.29 0 +2.44(+0.29%)
Apr 03, 2018 831.91 840.82 822.19 828.85 0 +7.59(+0.92%)
Apr 02, 2018 834.20 837.32 816.68 821.25 0 -13.32(-1.60%)
Mar 29, 2018 834.57 834.57 834.57 834.57 0 +19.83(+2.43%)
Mar 28, 2018 819.87 824.34 810.66 814.74 0 -11.07(-1.34%)
Mar 27, 2018 847.31 848.71 821.93 825.82 0 -13.35(-1.59%)
Mar 26, 2018 836.22 840.07 824.92 839.17 0 +17.34(+2.11%)
Mar 23, 2018 833.57 843.63 820.30 821.83 0 -4.55(-0.55%)
Mar 22, 2018 841.23 842.94 822.77 826.38 0 -36.03(-4.18%)
Mar 21, 2018 838.52 866.32 837.61 862.41 0 +24.31(+2.90%)
Mar 20, 2018 834.46 842.07 828.65 838.10 0 +7.34(+0.88%)
Mar 19, 2018 842.43 843.34 822.83 830.76 0 -23.26(-2.72%)
Mar 16, 2018 851.97 858.98 848.57 854.02 0 +2.67(+0.31%)
Mar 15, 2018 851.52 856.75 847.15 851.35 0 -1.53(-0.18%)
Mar 14, 2018 864.95 865.53 847.97 852.88 0 +7.99(+0.95%)
Mar 13, 2018 845.10 845.90 843.04 844.89 0 -8.32(-0.98%)
Mar 12, 2018 851.71 857.50 846.14 853.21 0 +4.54(+0.53%)
Mar 09, 2018 847.31 857.06 843.49 848.67 0 +10.73(+1.28%)
Mar 08, 2018 840.59 842.00 828.64 837.94 0 -23.94(-2.78%)
Mar 07, 2018 861.86 862.81 850.40 861.89 0 -14.37(-1.64%)
Mar 06, 2018 875.21 883.76 871.15 876.26 0 +18.87(+2.20%)
Mar 05, 2018 844.08 858.86 840.28 857.39 0 +6.34(+0.74%)
Mar 02, 2018 846.50 852.57 835.18 851.05 0 -8.18(-0.95%)
Mar 01, 2018 861.56 869.75 850.32 859.23 0 -12.84(-1.47%)
Feb 28, 2018 885.98 890.07 871.25 872.07 0 -26.63(-2.96%)
Feb 27, 2018 910.17 911.24 893.37 898.69 0 -21.52(-2.34%)
Feb 26, 2018 917.61 923.45 908.42 920.21 0 +9.81(+1.08%)
Feb 23, 2018 903.75 911.12 899.45 910.41 0 +12.78(+1.42%)
Feb 22, 2018 897.94 899.30 897.30 897.62 0 +18.23(+2.07%)
Feb 21, 2018 882.45 897.66 876.76 879.40 0 -3.50(-0.40%)
Feb 20, 2018 889.44 893.48 877.70 882.90 0 -42.42(-4.58%)
Feb 16, 2018 925.32 925.32 925.32 925.32 0 -22.93(-2.42%)
Feb 15, 2018 948.78 951.74 935.34 948.25 0 +12.11(+1.29%)
Feb 14, 2018 890.19 941.65 888.64 936.14 0 +35.03(+3.89%)
Feb 13, 2018 885.79 903.64 882.77 901.11 0 +17.23(+1.95%)
Feb 12, 2018 869.64 887.40 867.29 883.87 0 +18.31(+2.12%)
Feb 09, 2018 859.36 870.97 833.67 865.56 0 +16.60(+1.96%)
Feb 08, 2018 873.11 876.38 850.62 848.96 0 -29.21(-3.33%)
Feb 07, 2018 888.05 893.46 874.54 878.17 0 -27.76(-3.06%)
Feb 06, 2018 874.35 910.26 871.17 905.93 0 +15.30(+1.72%)
Feb 05, 2018 910.27 923.45 880.10 890.63 0 -18.07(-1.99%)
Feb 02, 2018 932.69 934.04 910.86 908.70 0 -30.19(-3.22%)
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.