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 (%)
Sep 30, 2019 877.91 884.96 876.79 881.26 0 -6.04(-0.68%)
Sep 27, 2019 886.22 891.52 883.10 887.30 0 +3.90(+0.44%)
Sep 26, 2019 890.67 890.83 881.84 883.40 0 -3.12(-0.35%)
Sep 25, 2019 874.12 888.80 872.94 886.52 0 +7.23(+0.82%)
Sep 24, 2019 885.16 888.48 874.84 879.29 0 -26.38(-2.91%)
Sep 23, 2019 895.58 906.97 893.54 905.67 0 -6.42(-0.70%)
Sep 20, 2019 916.45 920.74 910.49 912.09 0 -7.95(-0.86%)
Sep 19, 2019 919.87 925.12 917.67 920.04 0 +3.03(+0.33%)
Sep 18, 2019 920.47 924.79 909.24 917.01 0 -9.79(-1.06%)
Sep 17, 2019 924.40 928.62 918.72 926.80 0 -6.98(-0.75%)
Sep 16, 2019 936.13 941.26 929.77 933.77 0 -1.37(-0.15%)
Sep 13, 2019 941.78 943.16 932.16 935.15 0 +18.57(+2.03%)
Sep 12, 2019 912.97 921.73 908.08 916.58 0 +7.68(+0.84%)
Sep 11, 2019 905.72 909.72 900.66 908.90 0 +3.35(+0.37%)
Sep 10, 2019 892.05 906.25 890.27 905.56 0 +10.97(+1.23%)
Sep 09, 2019 884.78 894.96 884.14 894.59 0 +10.70(+1.21%)
Sep 06, 2019 888.78 890.62 882.55 883.89 0 -3.38(-0.38%)
Sep 05, 2019 878.88 889.18 877.07 887.27 0 -16.87(-1.87%)
Sep 04, 2019 895.03 906.11 893.11 904.14 0 +29.85(+3.41%)
Sep 03, 2019 866.05 875.81 864.41 874.29 0 -6.50(-0.74%)
Aug 30, 2019 876.53 883.83 873.70 880.79 0 +21.99(+2.56%)
Aug 29, 2019 865.10 867.84 857.32 858.80 0 +6.20(+0.73%)
Aug 28, 2019 844.14 858.12 842.45 852.60 0 +11.72(+1.39%)
Aug 27, 2019 845.20 847.53 836.93 840.88 0 -1.56(-0.19%)
Aug 26, 2019 840.34 846.05 836.75 842.45 0 +8.10(+0.97%)
Aug 23, 2019 846.32 855.18 832.63 834.35 0 -10.10(-1.20%)
Aug 22, 2019 853.25 855.62 843.30 844.45 0 -5.03(-0.59%)
Aug 21, 2019 854.33 856.89 845.98 849.48 0 -10.93(-1.27%)
Aug 20, 2019 861.32 864.46 855.54 860.41 0 -15.02(-1.72%)
Aug 19, 2019 878.48 880.99 873.79 875.43 0 +6.88(+0.79%)
Aug 16, 2019 870.27 873.82 864.81 868.55 0 -6.57(-0.75%)
Aug 15, 2019 874.67 877.45 866.23 875.12 0 +3.19(+0.37%)
Aug 14, 2019 876.87 881.62 871.39 871.93 0 -27.06(-3.01%)
Aug 13, 2019 880.45 901.64 877.48 898.99 0 +18.88(+2.15%)
Aug 12, 2019 888.95 891.62 877.39 880.11 0 -7.19(-0.81%)
Aug 09, 2019 896.64 899.21 883.13 887.30 0 -20.07(-2.21%)
Aug 08, 2019 896.05 911.97 893.15 907.37 0 +20.83(+2.35%)
Aug 07, 2019 871.96 888.24 869.71 886.53 0 -5.68(-0.64%)
Aug 06, 2019 901.51 903.57 885.05 892.21 0 -3.36(-0.38%)
Aug 05, 2019 899.82 904.13 890.28 895.57 0 -28.54(-3.09%)
Aug 02, 2019 929.38 934.23 919.50 924.11 0 -17.41(-1.85%)
Aug 01, 2019 956.92 968.21 936.73 941.53 0 -37.74(-3.85%)
Jul 31, 2019 993.52 998.50 968.96 979.26 0 -21.72(-2.17%)
Jul 30, 2019 998.61 1004 992.05 1001 0 -4.48(-0.45%)
Jul 29, 2019 1004 1007 998.31 1005 0 +6.41(+0.64%)
Jul 26, 2019 999.27 1001 994.15 999.05 0 -1.49(-0.15%)
Jul 25, 2019 1006 1011 994.24 1001 0 -2.47(-0.25%)
Jul 24, 2019 1004 1013 1003 1003 0 -41.23(-3.95%)
Jul 23, 2019 1050 1052 1038 1044 0 +0.94(+0.09%)
Jul 22, 2019 1046 1048 1039 1043 0 +1.60(+0.15%)
Jul 19, 2019 1042 1048 1039 1042 0 +10.09(+0.98%)
Jul 18, 2019 1028 1034 1022 1032 0 -3.76(-0.36%)
Jul 17, 2019 1036 1042 1033 1035 0 +6.70(+0.65%)
Jul 16, 2019 1027 1037 1026 1029 0 -4.78(-0.46%)
Jul 15, 2019 1034 1037 1027 1033 0 +8.33(+0.81%)
Jul 12, 2019 1025 1029 1020 1025 0 +1.46(+0.14%)
Jul 11, 2019 1020 1025 1015 1024 0 -4.45(-0.43%)
Jul 10, 2019 1030 1032 1022 1028 0 +10.87(+1.07%)
Jul 09, 2019 1014 1019 1011 1017 0 -6.32(-0.62%)
Jul 08, 2019 1022 1030 1017 1024 0 +7.82(+0.77%)
Jul 05, 2019 1008 1017 1002 1016 0 -41.45(-3.92%)
Jul 03, 2019 1056 1059 1050 1057 0 -2.21(-0.21%)
Jul 02, 2019 1056 1061 1050 1059 0 +8.49(+0.81%)
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.