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, 2015 669.30 690.40 661.80 686.63 0 +4.90(+0.72%)
Aug 28, 2015 664.41 687.62 662.93 681.73 0 +11.46(+1.71%)
Aug 27, 2015 640.51 674.20 639.60 670.27 0 +43.42(+6.93%)
Aug 26, 2015 635.18 636.04 609.65 626.84 0 +16.61(+2.72%)
Aug 25, 2015 633.56 636.55 609.23 610.24 0 +11.99(+2.00%)
Aug 24, 2015 595.59 623.98 587.92 598.25 0 -46.91(-7.27%)
Aug 21, 2015 653.13 665.63 643.95 645.16 0 -20.30(-3.05%)
Aug 20, 2015 674.78 676.96 664.06 665.47 0 -1.26(-0.19%)
Aug 19, 2015 667.29 675.52 658.07 666.72 0 -15.50(-2.27%)
Aug 18, 2015 677.44 684.41 672.71 682.23 0 -10.34(-1.49%)
Aug 17, 2015 691.37 693.78 683.52 692.57 0 -12.00(-1.70%)
Aug 14, 2015 700.00 708.21 698.28 704.57 0 +2.81(+0.40%)
Aug 13, 2015 703.76 707.67 694.59 701.75 0 -9.55(-1.34%)
Aug 12, 2015 696.61 713.24 690.60 711.31 0 +6.50(+0.92%)
Aug 11, 2015 709.63 710.73 695.03 704.81 0 -34.89(-4.72%)
Aug 10, 2015 710.39 740.83 707.01 739.70 0 +25.42(+3.56%)
Aug 07, 2015 712.26 724.53 708.98 714.29 0 -6.02(-0.84%)
Aug 06, 2015 707.47 722.50 702.49 720.31 0 -0.15(-0.02%)
Aug 05, 2015 736.88 739.65 717.84 720.46 0 +13.38(+1.89%)
Aug 04, 2015 707.17 716.37 702.71 707.09 0 +15.00(+2.17%)
Aug 03, 2015 698.63 701.15 688.00 692.09 0 -23.65(-3.30%)
Jul 31, 2015 728.55 730.01 714.18 715.74 0 +4.24(+0.60%)
Jul 30, 2015 715.95 718.83 706.11 711.49 0 -3.73(-0.52%)
Jul 29, 2015 700.66 720.03 698.94 715.22 0 +13.52(+1.93%)
Jul 28, 2015 694.11 705.57 689.57 701.71 0 +21.55(+3.17%)
Jul 27, 2015 685.54 692.68 676.97 680.15 0 -3.77(-0.55%)
Jul 24, 2015 692.09 693.29 675.85 683.92 0 -16.39(-2.34%)
Jul 23, 2015 717.39 720.41 694.51 700.31 0 -12.54(-1.76%)
Jul 22, 2015 719.81 725.13 709.08 712.85 0 -34.30(-4.59%)
Jul 21, 2015 740.68 757.25 738.58 747.15 0 +8.35(+1.13%)
Jul 20, 2015 744.16 747.43 735.90 738.80 0 -9.29(-1.24%)
Jul 17, 2015 756.40 757.92 744.30 748.09 0 -5.95(-0.79%)
Jul 16, 2015 762.34 764.08 751.38 754.04 0 +8.07(+1.08%)
Jul 15, 2015 757.09 759.27 739.00 745.97 0 -11.29(-1.49%)
Jul 14, 2015 765.43 767.40 754.21 757.25 0 -8.45(-1.10%)
Jul 13, 2015 753.25 773.24 746.57 765.71 0 +19.60(+2.63%)
Jul 10, 2015 754.13 755.11 742.49 746.10 0 +17.92(+2.46%)
Jul 09, 2015 740.48 745.42 726.43 728.18 0 +15.06(+2.11%)
Jul 08, 2015 724.60 729.13 707.69 713.12 0 -30.61(-4.12%)
Jul 07, 2015 733.99 747.34 718.25 743.73 0 -10.12(-1.34%)
Jul 06, 2015 768.77 758.66 744.73 753.85 0 -31.47(-4.01%)
Jul 03, 2015 785.32 785.32 785.31 785.32 0 +0.02(+0.00%)
Jul 02, 2015 784.70 793.86 780.23 785.30 0 +13.47(+1.75%)
Jul 01, 2015 779.24 782.15 768.27 771.84 0 -7.22(-0.93%)
Jun 30, 2015 797.13 798.72 774.07 779.06 0 -19.84(-2.48%)
Jun 29, 2015 802.05 812.83 796.62 798.90 0 -15.58(-1.91%)
Jun 26, 2015 822.11 818.72 808.38 814.48 0 -12.57(-1.52%)
Jun 25, 2015 841.92 843.98 824.75 827.05 0 -21.57(-2.54%)
Jun 24, 2015 852.99 860.52 846.65 848.63 0 -2.52(-0.30%)
Jun 23, 2015 845.01 852.37 836.55 851.15 0 +13.36(+1.59%)
Jun 22, 2015 842.57 846.39 835.79 837.79 0 +4.71(+0.57%)
Jun 19, 2015 837.90 842.15 831.71 833.08 0 -9.83(-1.17%)
Jun 18, 2015 845.27 853.54 833.25 842.91 0 +12.49(+1.50%)
Jun 17, 2015 827.62 835.16 816.33 830.42 0 +6.88(+0.84%)
Jun 16, 2015 818.56 825.92 814.89 823.54 0 +1.43(+0.17%)
Jun 15, 2015 821.07 826.14 817.79 822.12 0 -10.16(-1.22%)
Jun 12, 2015 835.67 838.40 828.20 832.28 0 -3.39(-0.41%)
Jun 11, 2015 836.93 839.37 827.78 835.67 0 -3.16(-0.38%)
Jun 10, 2015 828.41 847.15 834.96 838.83 0 +24.28(+2.98%)
Jun 09, 2015 819.20 826.30 810.86 814.55 0 -4.52(-0.55%)
Jun 08, 2015 821.06 824.72 810.79 819.07 0 -4.98(-0.60%)
Jun 05, 2015 817.53 832.45 813.66 824.06 0 -2.45(-0.30%)
Jun 04, 2015 835.48 840.89 823.28 826.51 0 -21.78(-2.57%)
Jun 03, 2015 851.28 859.38 844.90 848.29 0 -12.63(-1.47%)
Jun 02, 2015 842.89 866.03 842.13 860.92 0 +21.62(+2.58%)
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.