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 31, 2009 1176 1196 1173 1184 0 -37.46(-3.07%)
Aug 28, 2009 1220 1236 1210 1221 0 +6.49(+0.53%)
Aug 27, 2009 1200 1224 1174 1215 0 +12.30(+1.02%)
Aug 26, 2009 1193 1213 1184 1202 0 -8.31(-0.69%)
Aug 25, 2009 1228 1252 1203 1211 0 -18.43(-1.50%)
Aug 24, 2009 1238 1259 1223 1229 0 +9.88(+0.81%)
Aug 21, 2009 1198 1233 1203 1219 0 +23.81(+1.99%)
Aug 20, 2009 1174 1205 1181 1195 0 +16.38(+1.39%)
Aug 19, 2009 1135 1192 1139 1179 0 +1.50(+0.13%)
Aug 18, 2009 1152 1185 1154 1178 0 +37.88(+3.32%)
Aug 17, 2009 1151 1163 1131 1140 0 -66.27(-5.50%)
Aug 14, 2009 1229 1243 1192 1206 0 -32.00(-2.58%)
Aug 13, 2009 1225 1248 1206 1238 0 +37.17(+3.10%)
Aug 12, 2009 1146 1213 1167 1201 0 +20.11(+1.70%)
Aug 11, 2009 1154 1192 1161 1181 0 -13.26(-1.11%)
Aug 10, 2009 1184 1205 1179 1194 0 -31.07(-2.54%)
Aug 07, 2009 1216 1243 1201 1225 0 +12.96(+1.07%)
Aug 06, 2009 1226 1245 1199 1212 0 -30.61(-2.46%)
Aug 05, 2009 1234 1252 1214 1243 0 +0.03(+0.00%)
Aug 04, 2009 1230 1261 1229 1243 0 -19.50(-1.54%)
Aug 03, 2009 1230 1273 1232 1262 0 +61.94(+5.16%)
Jul 31, 2009 1177 1211 1169 1200 0 +17.79(+1.50%)
Jul 30, 2009 1171 1197 1165 1182 0 +49.27(+4.35%)
Jul 29, 2009 1149 1153 1118 1133 0 -40.85(-3.48%)
Jul 28, 2009 1161 1184 1149 1174 0 -9.97(-0.84%)
Jul 27, 2009 1189 1199 1168 1184 0 +14.31(+1.22%)
Jul 25, 2009 1160 1173 1161 1170 0 -10.00(-0.85%)
Jul 24, 2009 1160 1190 1153 1180 0 +2.41(+0.20%)
Jul 23, 2009 1135 1188 1137 1177 0 +44.17(+3.90%)
Jul 22, 2009 1117 1149 1105 1133 0 -5.34(-0.47%)
Jul 21, 2009 1151 1165 1114 1138 0 +107.84(+10.46%)
Jun 26, 2009 1026 1044 1015 1031 0 -17.05(-1.63%)
Jun 25, 2009 1010 1050 1004 1048 0 +31.82(+3.13%)
Jun 24, 2009 1021 1044 1002 1016 0 +9.57(+0.95%)
Jun 23, 2009 988.75 1014 968.60 1006 0 +18.54(+1.88%)
Jun 22, 2009 1032 1039 985.81 987.71 0 -73.74(-6.95%)
Jun 19, 2009 1069 1080 1052 1061 0 +15.65(+1.50%)
Jun 18, 2009 1031 1062 1018 1046 0 +3.55(+0.34%)
Jun 17, 2009 1045 1064 1009 1042 0 -18.78(-1.77%)
Jun 16, 2009 1104 1113 1052 1061 0 -32.53(-2.97%)
Jun 15, 2009 1121 1124 1079 1094 0 -55.99(-4.87%)
Jun 12, 2009 1144 1160 1129 1150 0 -37.09(-3.13%)
Jun 11, 2009 1154 1208 1147 1187 0 +23.00(+1.98%)
Jun 10, 2009 1188 1193 1135 1164 0 +17.22(+1.50%)
Jun 09, 2009 1126 1160 1115 1146 0 +24.78(+2.21%)
Jun 08, 2009 1109 1131 1089 1122 0 -24.91(-2.17%)
Jun 05, 2009 1169 1178 1133 1147 0 +34.96(+3.15%)
Jun 04, 2009 1080 1117 1063 1112 0 +11.11(+1.01%)
Jun 03, 2009 1130 1137 1081 1100 0 -60.84(-5.24%)
Jun 02, 2009 1152 1181 1138 1161 0 +7.22(+0.63%)
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.