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 (%)
Nov 30, 2009 1425 1458 1421 1443 0 +7.81(+0.54%)
Nov 27, 2009 1399 1452 1400 1435 0 -55.85(-3.75%)
Nov 25, 2009 1491 1491 1491 0 +50.89(+3.53%)
Nov 24, 2009 1440 1458 1425 1440 0 -9.81(-0.68%)
Nov 23, 2009 1454 1482 1439 1450 0 +20.99(+1.47%)
Nov 20, 2009 1410 1436 1404 1429 0 -17.41(-1.20%)
Nov 19, 2009 1441 1459 1420 1446 0 -26.65(-1.81%)
Nov 18, 2009 1480 1492 1457 1473 0 -5.18(-0.35%)
Nov 17, 2009 1441 1482 1440 1478 0 +10.94(+0.75%)
Nov 16, 2009 1424 1477 1433 1467 0 +53.52(+3.79%)
Nov 13, 2009 1386 1423 1388 1414 0 +28.10(+2.03%)
Nov 12, 2009 1403 1424 1377 1386 0 -30.82(-2.18%)
Nov 11, 2009 1420 1444 1405 1416 0 +15.04(+1.07%)
Nov 10, 2009 1383 1414 1380 1401 0 -0.85(-0.06%)
Nov 09, 2009 1372 1411 1377 1402 0 +63.18(+4.72%)
Nov 06, 2009 1312 1361 1317 1339 0 +3.83(+0.29%)
Nov 05, 2009 1306 1348 1310 1335 0 +22.74(+1.73%)
Nov 04, 2009 1311 1342 1306 1312 0 +12.96(+1.00%)
Nov 03, 2009 1244 1308 1247 1299 0 +12.79(+0.99%)
Nov 02, 2009 1271 1312 1256 1287 0 +16.66(+1.31%)
Oct 30, 2009 1310 1329 1249 1270 0 -67.68(-5.06%)
Oct 29, 2009 1304 1349 1304 1338 0 +59.28(+4.64%)
Oct 28, 2009 1324 1340 1271 1278 0 -77.82(-5.74%)
Oct 27, 2009 1370 1392 1346 1356 0 -19.52(-1.42%)
Oct 26, 2009 1409 1449 1369 1376 0 -32.91(-2.34%)
Oct 23, 2009 1409 1426 1398 1409 0 -22.57(-1.58%)
Oct 22, 2009 1404 1439 1394 1431 0 +1.88(+0.13%)
Oct 21, 2009 1399 1466 1408 1429 0 +5.08(+0.36%)
Oct 20, 2009 1399 1433 1408 1424 0 -7.59(-0.53%)
Oct 19, 2009 1397 1443 1400 1432 0 +31.96(+2.28%)
Oct 16, 2009 1379 1413 1379 1400 0 -12.18(-0.86%)
Oct 15, 2009 1382 1420 1383 1412 0 +21.36(+1.54%)
Oct 14, 2009 1370 1399 1371 1391 0 +43.55(+3.23%)
Oct 13, 2009 1334 1355 1323 1347 0 -1.30(-0.10%)
Oct 12, 2009 1356 1365 1337 1348 0 +7.43(+0.55%)
Oct 09, 2009 1331 1349 1320 1341 0 -10.87(-0.80%)
Oct 08, 2009 1322 1362 1321 1352 0 +44.04(+3.37%)
Oct 07, 2009 1287 1314 1288 1308 0 +16.36(+1.27%)
Oct 06, 2009 1265 1304 1268 1292 0 +35.25(+2.81%)
Oct 05, 2009 1217 1261 1221 1256 0 +40.86(+3.36%)
Oct 02, 2009 1185 1234 1188 1215 0 -0.33(-0.03%)
Oct 01, 2009 1266 1270 1214 1216 0 -66.65(-5.20%)
Sep 30, 2009 1283 1300 1257 1282 0 -0.05(-0.00%)
Sep 29, 2009 1273 1299 1271 1282 0 -4.82(-0.37%)
Sep 28, 2009 1247 1293 1250 1287 0 +34.72(+2.77%)
Sep 25, 2009 1244 1273 1238 1253 0 -0.13(-0.01%)
Sep 24, 2009 1284 1297 1240 1253 0 -41.03(-3.17%)
Sep 23, 2009 1315 1332 1289 1294 0 -35.68(-2.68%)
Sep 22, 2009 1314 1338 1311 1329 0 +36.62(+2.83%)
Sep 21, 2009 1272 1300 1260 1293 0 -19.86(-1.51%)
Sep 18, 2009 1321 1335 1303 1313 0 -19.60(-1.47%)
Sep 17, 2009 1332 1362 1321 1332 0 -4.27(-0.32%)
Sep 16, 2009 1321 1366 1321 1336 0 +27.64(+2.11%)
Sep 15, 2009 1276 1317 1278 1309 0 +19.69(+1.53%)
Sep 14, 2009 1254 1294 1255 1289 0 +6.60(+0.51%)
Sep 11, 2009 1292 1311 1272 1283 0 +7.75(+0.61%)
Sep 10, 2009 1239 1280 1237 1275 0 +22.02(+1.76%)
Sep 09, 2009 1246 1262 1231 1253 0 +3.59(+0.29%)
Sep 08, 2009 1241 1262 1235 1249 0 +52.31(+4.37%)
Sep 04, 2009 1197 1197 1197 0 +16.14(+1.37%)
Sep 03, 2009 1169 1191 1158 1181 0 +29.54(+2.57%)
Sep 02, 2009 1143 1164 1133 1151 0 -7.86(-0.68%)
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.