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, 2018 965.09 972.64 961.06 964.87 0 +17.12(+1.81%)
Jul 30, 2018 947.08 956.00 944.32 947.75 0 +6.45(+0.68%)
Jul 27, 2018 946.98 954.26 936.46 941.31 0 +13.06(+1.41%)
Jul 26, 2018 921.11 934.91 918.82 928.25 0 -9.84(-1.05%)
Jul 25, 2018 924.04 939.90 919.80 938.09 0 +5.61(+0.60%)
Jul 24, 2018 933.64 943.54 929.42 932.48 0 +39.25(+4.39%)
Jul 23, 2018 898.03 900.79 889.11 893.23 0 -3.03(-0.34%)
Jul 20, 2018 883.89 898.33 883.03 896.26 0 +0.05(+0.01%)
Jul 19, 2018 898.38 903.79 890.62 896.20 0 -26.39(-2.86%)
Jul 18, 2018 908.75 925.19 905.36 922.59 0 +21.00(+2.33%)
Jul 17, 2018 890.59 904.88 888.88 901.59 0 +1.87(+0.21%)
Jul 16, 2018 903.62 905.45 891.74 899.72 0 -13.71(-1.50%)
Jul 13, 2018 909.85 915.77 904.66 913.43 0 -7.40(-0.80%)
Jul 12, 2018 914.92 922.14 909.03 920.83 0 +12.62(+1.39%)
Jul 11, 2018 920.70 923.86 904.49 908.21 0 -42.42(-4.46%)
Jul 10, 2018 942.21 951.86 940.49 950.62 0 +4.78(+0.51%)
Jul 09, 2018 935.20 949.80 933.17 945.84 0 +21.93(+2.37%)
Jul 06, 2018 904.81 929.58 902.62 923.91 0 +14.64(+1.61%)
Jul 05, 2018 912.53 916.55 904.16 909.27 0 -0.44(-0.05%)
Jul 04, 2018 909.72 909.72 909.72 909.72 0 -0.00(-0.00%)
Jul 03, 2018 928.72 930.76 907.65 909.72 0 +4.46(+0.49%)
Jul 02, 2018 908.37 912.54 898.62 905.26 0 -27.38(-2.94%)
Jun 29, 2018 936.91 945.48 929.90 932.64 0 +3.92(+0.42%)
Jun 28, 2018 912.47 930.71 908.97 928.72 0 +11.86(+1.29%)
Jun 27, 2018 917.91 931.36 914.88 916.86 0 +3.03(+0.33%)
Jun 26, 2018 898.94 916.64 895.34 913.83 0 +22.19(+2.49%)
Jun 25, 2018 900.07 902.34 885.35 891.63 0 -30.15(-3.27%)
Jun 22, 2018 923.53 927.06 914.54 921.79 0 +19.63(+2.18%)
Jun 21, 2018 902.84 908.06 898.40 902.16 0 -1.90(-0.21%)
Jun 20, 2018 908.60 909.53 897.95 904.06 0 +1.35(+0.15%)
Jun 19, 2018 897.18 905.42 891.09 902.71 0 -25.86(-2.79%)
Jun 18, 2018 917.33 931.05 914.41 928.57 0 +2.99(+0.32%)
Jun 15, 2018 925.59 958.72 918.19 925.58 0 -33.27(-3.47%)
Jun 14, 2018 966.05 971.19 956.72 958.85 0 -7.23(-0.75%)
Jun 13, 2018 969.07 974.87 962.74 966.08 0 -4.47(-0.46%)
Jun 12, 2018 972.13 977.85 965.04 970.55 0 -12.75(-1.30%)
Jun 11, 2018 983.64 988.16 978.89 983.30 0 +2.75(+0.28%)
Jun 08, 2018 979.01 983.47 974.18 980.55 0 -1.20(-0.12%)
Jun 07, 2018 983.80 992.05 976.92 981.75 0 -7.80(-0.79%)
Jun 06, 2018 975.79 990.45 974.56 989.55 0 +27.15(+2.82%)
Jun 05, 2018 956.46 964.08 954.29 962.40 0 +11.26(+1.18%)
Jun 04, 2018 958.47 962.08 948.30 951.14 0 -1.08(-0.11%)
Jun 01, 2018 954.10 956.90 947.18 952.21 0 +8.84(+0.94%)
May 31, 2018 944.35 949.12 937.05 943.38 0 +7.31(+0.78%)
May 30, 2018 922.11 940.11 918.43 936.07 0 +25.63(+2.82%)
May 29, 2018 914.91 923.65 906.35 910.43 0 -17.67(-1.90%)
May 28, 2018 928.10 928.10 928.10 928.10 0 +0.00(+0.00%)
May 25, 2018 939.22 939.91 924.31 928.10 0 -28.37(-2.97%)
May 24, 2018 950.42 958.49 943.42 956.47 0 -7.94(-0.82%)
May 23, 2018 959.34 966.81 947.68 964.41 0 -5.70(-0.59%)
May 22, 2018 985.82 988.74 968.76 970.11 0 -5.54(-0.57%)
May 21, 2018 973.19 980.89 970.25 975.65 0 +11.82(+1.23%)
May 18, 2018 964.72 970.02 958.80 963.83 0 -7.84(-0.81%)
May 17, 2018 971.48 977.85 966.14 971.67 0 -2.12(-0.22%)
May 16, 2018 972.62 979.88 970.65 973.79 0 +16.07(+1.68%)
May 15, 2018 954.27 960.84 947.86 957.72 0 -8.80(-0.91%)
May 14, 2018 962.84 972.11 961.40 966.52 0 +14.15(+1.49%)
May 11, 2018 955.50 961.31 950.47 952.37 0 +12.78(+1.36%)
May 10, 2018 928.59 940.85 925.57 939.59 0 +15.45(+1.67%)
May 09, 2018 910.10 926.36 908.29 924.15 0 +27.24(+3.04%)
May 08, 2018 898.65 899.49 887.29 896.91 0 -3.16(-0.35%)
May 07, 2018 906.02 910.05 897.20 900.07 0 -3.49(-0.39%)
May 04, 2018 890.78 907.59 888.67 903.56 0 +10.82(+1.21%)
May 03, 2018 887.51 896.53 877.21 892.74 0 +12.96(+1.47%)
May 02, 2018 883.93 889.75 877.62 879.78 0 +10.58(+1.22%)
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.