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 (%)
Oct 31, 2019 874.95 876.93 865.09 871.07 0 -8.36(-0.95%)
Oct 30, 2019 877.60 881.47 868.62 879.43 0 -7.36(-0.83%)
Oct 29, 2019 887.91 891.31 884.53 886.79 0 -3.41(-0.38%)
Oct 28, 2019 888.88 893.46 886.37 890.20 0 +13.16(+1.50%)
Oct 25, 2019 868.49 879.93 866.82 877.04 0 +7.51(+0.86%)
Oct 24, 2019 879.73 882.16 866.36 869.54 0 -6.12(-0.70%)
Oct 23, 2019 873.42 876.34 869.46 875.65 0 +10.35(+1.20%)
Oct 22, 2019 862.50 869.49 859.47 865.30 0 +3.11(+0.36%)
Oct 21, 2019 865.85 866.68 858.82 862.19 0 +13.16(+1.55%)
Oct 18, 2019 858.29 860.49 848.47 849.03 0 -1.88(-0.22%)
Oct 17, 2019 861.94 863.60 850.15 850.91 0 -7.91(-0.92%)
Oct 16, 2019 863.00 866.78 856.99 858.82 0 -8.38(-0.97%)
Oct 15, 2019 857.65 873.24 854.19 867.20 0 -0.51(-0.06%)
Oct 14, 2019 871.31 874.35 866.32 867.71 0 -19.16(-2.16%)
Oct 11, 2019 883.13 895.73 882.09 886.87 0 +22.62(+2.62%)
Oct 10, 2019 856.95 866.40 852.78 864.25 0 +18.92(+2.24%)
Oct 09, 2019 846.34 848.42 837.99 845.33 0 +1.29(+0.15%)
Oct 08, 2019 848.38 849.95 842.50 844.04 0 -7.22(-0.85%)
Oct 07, 2019 855.98 862.33 850.67 851.26 0 -10.93(-1.27%)
Oct 04, 2019 850.20 862.92 848.86 862.20 0 +8.85(+1.04%)
Oct 03, 2019 836.87 857.02 835.48 853.35 0 +3.66(+0.43%)
Oct 02, 2019 852.35 856.36 843.37 849.69 0 -23.25(-2.66%)
Oct 01, 2019 882.71 884.74 871.05 872.93 0 -8.32(-0.94%)
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%)
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.