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 (%)
Dec 31, 2018 875.79 878.35 861.68 873.37 0 +6.90(+0.80%)
Dec 28, 2018 873.22 874.97 862.34 866.48 0 +0.07(+0.01%)
Dec 27, 2018 847.80 867.09 844.94 866.40 0 -10.06(-1.15%)
Dec 26, 2018 840.42 877.05 833.61 876.47 0 +37.68(+4.49%)
Dec 24, 2018 857.13 861.87 837.57 838.78 0 -13.44(-1.58%)
Dec 21, 2018 860.85 875.49 849.30 852.23 0 +2.63(+0.31%)
Dec 20, 2018 860.66 864.15 842.09 849.60 0 -6.40(-0.75%)
Dec 19, 2018 874.44 886.55 852.12 856.00 0 -5.60(-0.65%)
Dec 18, 2018 869.85 876.50 857.96 861.60 0 +3.60(+0.42%)
Dec 17, 2018 873.92 879.27 855.27 858.00 0 +12.94(+1.53%)
Dec 14, 2018 851.72 855.64 842.51 845.06 0 -25.49(-2.93%)
Dec 13, 2018 869.55 871.89 861.42 870.55 0 +19.85(+2.33%)
Dec 12, 2018 855.55 861.84 848.65 850.70 0 +14.69(+1.76%)
Dec 11, 2018 837.59 842.26 826.76 836.01 0 +16.76(+2.05%)
Dec 10, 2018 825.94 829.85 808.43 819.25 0 +2.25(+0.28%)
Dec 07, 2018 835.93 843.02 815.50 817.00 0 -4.15(-0.51%)
Dec 06, 2018 813.18 822.41 804.02 821.15 0 -20.73(-2.46%)
Dec 04, 2018 853.93 862.42 840.20 841.88 0 -9.63(-1.13%)
Dec 03, 2018 857.75 862.49 846.87 851.51 0 +38.32(+4.71%)
Nov 30, 2018 808.17 815.15 804.52 813.19 0 -9.60(-1.17%)
Nov 29, 2018 825.57 830.49 817.71 822.79 0 -10.93(-1.31%)
Nov 28, 2018 813.78 834.16 801.62 833.72 0 +27.29(+3.38%)
Nov 27, 2018 805.82 809.23 797.23 806.42 0 -9.46(-1.16%)
Nov 26, 2018 814.40 822.36 809.39 815.89 0 -5.36(-0.65%)
Nov 23, 2018 826.01 828.45 809.93 821.25 0 -33.49(-3.92%)
Nov 21, 2018 854.73 854.73 854.73 854.73 0 +12.39(+1.47%)
Nov 20, 2018 853.89 857.16 837.70 842.34 0 -29.75(-3.41%)
Nov 19, 2018 874.85 879.40 868.68 872.09 0 -3.78(-0.43%)
Nov 16, 2018 869.29 879.39 865.84 875.86 0 +11.50(+1.33%)
Nov 15, 2018 848.22 867.31 842.28 864.36 0 +13.57(+1.60%)
Nov 14, 2018 845.86 855.79 840.86 850.79 0 -3.63(-0.42%)
Nov 13, 2018 861.68 869.74 849.69 854.42 0 -8.05(-0.93%)
Nov 12, 2018 876.63 877.86 861.40 862.47 0 -1.96(-0.23%)
Nov 09, 2018 864.25 868.12 854.74 864.42 0 -19.64(-2.22%)
Nov 08, 2018 896.37 900.13 880.64 884.07 0 -14.05(-1.56%)
Nov 07, 2018 898.25 900.63 887.72 898.12 0 +16.84(+1.91%)
Nov 06, 2018 881.91 886.56 873.97 881.28 0 -4.60(-0.52%)
Nov 05, 2018 891.55 897.68 879.80 885.88 0 +9.21(+1.05%)
Nov 02, 2018 888.25 893.21 870.47 876.67 0 -5.85(-0.66%)
Nov 01, 2018 870.08 885.11 862.56 882.53 0 +39.80(+4.72%)
Oct 31, 2018 834.02 849.78 832.17 842.73 0 +17.30(+2.10%)
Oct 30, 2018 812.48 826.53 808.58 825.43 0 +14.75(+1.82%)
Oct 29, 2018 836.00 837.37 802.07 810.67 0 -7.80(-0.95%)
Oct 26, 2018 802.18 823.97 799.98 818.48 0 +9.65(+1.19%)
Oct 24, 2018 837.76 841.71 808.51 808.82 0 -39.18(-4.62%)
Oct 23, 2018 843.36 853.11 828.33 848.00 0 -19.68(-2.27%)
Oct 22, 2018 859.34 871.40 854.23 867.69 0 +9.23(+1.07%)
Oct 19, 2018 857.04 866.46 853.22 858.46 0 +3.00(+0.35%)
Oct 18, 2018 866.43 872.48 853.94 855.46 0 -25.16(-2.86%)
Oct 17, 2018 887.38 889.42 872.24 880.62 0 -13.51(-1.51%)
Oct 16, 2018 888.03 895.33 885.88 894.13 0 +8.67(+0.98%)
Oct 15, 2018 882.38 892.23 879.01 885.46 0 +6.24(+0.71%)
Oct 12, 2018 890.96 892.09 869.83 879.22 0 +1.72(+0.20%)
Oct 11, 2018 872.56 887.61 865.36 877.51 0 +1.33(+0.15%)
Oct 10, 2018 896.61 897.72 875.50 876.18 0 -30.85(-3.40%)
Oct 09, 2018 900.42 915.27 893.67 907.03 0 +3.25(+0.36%)
Oct 08, 2018 895.91 906.99 890.51 903.78 0 -3.30(-0.36%)
Oct 05, 2018 911.85 914.69 897.52 907.08 0 -15.21(-1.65%)
Oct 04, 2018 935.81 938.24 918.10 922.28 0 -1.55(-0.17%)
Oct 03, 2018 931.96 935.28 921.34 923.84 0 -7.13(-0.77%)
Oct 02, 2018 928.69 938.02 925.89 930.97 0 +0.54(+0.06%)
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.