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 (%)
Dec 31, 2019 961.50 964.72 957.62 962.82 0 -0.16(-0.02%)
Dec 30, 2019 965.71 968.89 962.24 962.98 0 -3.59(-0.37%)
Dec 27, 2019 971.56 973.27 965.48 966.57 0 +1.51(+0.16%)
Dec 26, 2019 961.82 966.90 960.41 965.06 0 +7.31(+0.76%)
Dec 24, 2019 962.39 963.09 957.10 957.75 0 -0.64(-0.07%)
Dec 23, 2019 953.16 959.16 951.45 958.39 0 +3.86(+0.40%)
Dec 20, 2019 963.43 966.02 953.28 954.53 0 -5.09(-0.53%)
Dec 19, 2019 960.14 963.13 955.87 959.63 0 -2.15(-0.22%)
Dec 18, 2019 962.34 965.33 959.22 961.78 0 -8.88(-0.92%)
Dec 17, 2019 963.13 973.55 961.33 970.66 0 -0.20(-0.02%)
Dec 16, 2019 982.34 983.15 969.79 970.86 0 +17.17(+1.80%)
Dec 13, 2019 959.44 969.96 947.31 953.70 0 +7.30(+0.77%)
Dec 12, 2019 933.55 949.90 931.64 946.40 0 +9.02(+0.96%)
Dec 11, 2019 927.81 940.41 925.96 937.38 0 +11.02(+1.19%)
Dec 10, 2019 920.94 927.75 917.61 926.36 0 +4.94(+0.54%)
Dec 09, 2019 922.51 928.96 919.74 921.42 0 +6.48(+0.71%)
Dec 06, 2019 916.22 920.01 912.89 914.94 0 +13.02(+1.44%)
Dec 05, 2019 903.65 906.90 896.11 901.93 0 -6.48(-0.71%)
Dec 04, 2019 899.99 909.97 897.89 908.41 0 +12.37(+1.38%)
Dec 03, 2019 892.59 898.00 889.48 896.03 0 -16.80(-1.84%)
Dec 02, 2019 910.27 915.67 907.15 912.83 0 +2.36(+0.26%)
Nov 29, 2019 906.43 912.33 904.86 910.47 0 -7.36(-0.80%)
Nov 27, 2019 917.37 918.80 910.37 917.83 0 +4.46(+0.49%)
Nov 26, 2019 915.79 916.87 909.11 913.37 0 +2.25(+0.25%)
Nov 25, 2019 909.43 913.70 906.66 911.12 0 +10.83(+1.20%)
Nov 22, 2019 902.99 905.91 897.40 900.29 0 +9.39(+1.05%)
Nov 21, 2019 883.62 892.92 880.26 890.89 0 +0.53(+0.06%)
Nov 20, 2019 891.39 898.09 886.47 890.36 0 -14.57(-1.61%)
Nov 19, 2019 914.57 916.77 900.81 904.94 0 +8.04(+0.90%)
Nov 18, 2019 898.98 899.64 891.85 896.90 0 -5.06(-0.56%)
Nov 15, 2019 893.25 902.72 890.36 901.96 0 +16.69(+1.89%)
Nov 14, 2019 884.39 889.77 881.11 885.27 0 +3.06(+0.35%)
Nov 13, 2019 882.67 887.58 879.47 882.22 0 -11.93(-1.33%)
Nov 12, 2019 896.88 902.23 891.80 894.15 0 -2.07(-0.23%)
Nov 11, 2019 889.06 897.91 886.31 896.22 0 -9.39(-1.04%)
Nov 08, 2019 903.91 910.91 901.39 905.60 0 -13.92(-1.51%)
Nov 07, 2019 924.32 926.99 916.39 919.53 0 +0.01(+0.00%)
Nov 06, 2019 932.20 932.72 917.44 919.52 0 -8.27(-0.89%)
Nov 05, 2019 932.84 936.10 924.35 927.79 0 +18.26(+2.01%)
Nov 04, 2019 909.76 915.56 904.85 909.53 0 +17.92(+2.01%)
Nov 01, 2019 876.06 893.30 874.94 891.61 0 +20.54(+2.36%)
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%)
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.