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 (%)
Mar 31, 2020 633.59 649.55 621.23 629.97 0 +0.49(+0.08%)
Mar 30, 2020 626.88 634.04 615.42 629.48 0 +24.28(+4.01%)
Mar 27, 2020 606.94 621.90 601.30 605.20 0 -37.37(-5.82%)
Mar 26, 2020 639.45 648.56 627.35 642.57 0 +9.08(+1.43%)
Mar 25, 2020 640.36 657.33 624.14 633.50 0 +13.21(+2.13%)
Mar 24, 2020 615.83 630.72 597.07 620.29 0 +83.22(+15.49%)
Mar 23, 2020 538.63 556.32 528.22 537.07 0 +4.97(+0.93%)
Mar 20, 2020 560.52 572.63 529.56 532.10 0 -13.50(-2.48%)
Mar 19, 2020 526.46 555.87 512.90 545.61 0 +23.65(+4.53%)
Mar 18, 2020 538.78 556.81 505.85 521.96 0 -67.10(-11.39%)
Mar 17, 2020 557.88 595.33 549.10 589.06 0 +54.20(+10.13%)
Mar 16, 2020 525.37 556.15 515.73 534.86 0 -51.90(-8.84%)
Mar 13, 2020 581.27 588.84 542.50 586.76 0 +61.11(+11.63%)
Mar 12, 2020 539.03 551.78 506.93 525.65 0 -81.68(-13.45%)
Mar 11, 2020 620.85 626.52 597.66 607.33 0 -39.80(-6.15%)
Mar 10, 2020 647.30 649.68 620.52 647.13 0 +48.24(+8.05%)
Mar 09, 2020 615.58 631.56 595.13 598.89 0 -125.81(-17.36%)
Mar 06, 2020 723.38 734.98 714.22 724.70 0 -25.70(-3.42%)
Mar 05, 2020 752.08 757.86 743.09 750.39 0 -47.04(-5.90%)
Mar 04, 2020 785.19 798.80 778.70 797.43 0 +32.34(+4.23%)
Mar 03, 2020 780.64 790.99 760.27 765.09 0 -5.33(-0.69%)
Mar 02, 2020 755.02 772.33 744.73 770.42 0 +20.23(+2.70%)
Feb 28, 2020 741.55 760.88 736.11 750.19 0 -28.79(-3.70%)
Feb 27, 2020 785.92 798.73 777.15 778.98 0 -28.29(-3.50%)
Feb 26, 2020 814.51 823.22 806.83 807.27 0 -3.04(-0.37%)
Feb 25, 2020 833.64 833.88 807.76 810.31 0 -20.37(-2.45%)
Feb 24, 2020 823.61 834.59 819.88 830.68 0 -45.08(-5.15%)
Feb 21, 2020 881.34 883.07 871.83 875.76 0 -7.38(-0.84%)
Feb 20, 2020 895.44 896.70 881.67 883.13 0 -13.14(-1.47%)
Feb 19, 2020 897.21 900.34 892.76 896.28 0 -0.10(-0.01%)
Feb 18, 2020 890.55 899.33 888.52 896.38 0 -4.24(-0.47%)
Feb 14, 2020 906.26 907.37 893.28 900.61 0 -4.38(-0.48%)
Feb 13, 2020 906.75 910.34 901.68 905.00 0 -8.30(-0.91%)
Feb 12, 2020 913.90 917.18 906.82 913.30 0 +17.69(+1.97%)
Feb 11, 2020 893.73 900.01 891.57 895.61 0 +9.83(+1.11%)
Feb 10, 2020 878.08 886.46 876.53 885.78 0 -0.48(-0.05%)
Feb 07, 2020 891.71 896.58 883.74 886.26 0 -25.91(-2.84%)
Feb 06, 2020 916.22 919.93 909.32 912.17 0 -7.87(-0.86%)
Feb 05, 2020 920.96 923.58 912.17 920.04 0 +11.90(+1.31%)
Feb 04, 2020 903.43 909.90 899.94 908.14 0 +27.79(+3.16%)
Feb 03, 2020 882.60 889.40 878.06 880.35 0 -5.51(-0.62%)
Jan 31, 2020 898.47 900.34 883.44 885.87 0 -31.45(-3.43%)
Jan 30, 2020 906.69 918.01 900.80 917.31 0 +0.09(+0.01%)
Jan 29, 2020 920.86 923.50 913.50 917.23 0 -0.78(-0.08%)
Jan 28, 2020 913.88 922.26 908.65 918.01 0 +6.68(+0.73%)
Jan 27, 2020 912.32 919.12 909.56 911.33 0 -33.65(-3.56%)
Jan 24, 2020 956.71 959.47 941.46 944.98 0 -20.76(-2.15%)
Jan 23, 2020 957.81 967.36 952.63 965.74 0 -14.04(-1.43%)
Jan 22, 2020 981.61 985.66 976.21 979.78 0 +12.13(+1.25%)
Jan 21, 2020 970.75 975.60 966.02 967.64 0 -19.57(-1.98%)
Jan 17, 2020 991.15 992.61 981.72 987.21 0 +16.60(+1.71%)
Jan 16, 2020 971.66 973.27 963.13 970.61 0 +8.86(+0.92%)
Jan 15, 2020 956.17 964.58 954.98 961.75 0 -3.68(-0.38%)
Jan 14, 2020 959.79 968.21 958.22 965.43 0 +6.44(+0.67%)
Jan 13, 2020 950.45 960.43 947.22 958.99 0 +6.10(+0.64%)
Jan 10, 2020 954.37 959.25 949.39 952.89 0 +1.50(+0.16%)
Jan 09, 2020 954.95 957.05 945.03 951.39 0 -12.29(-1.28%)
Jan 08, 2020 963.13 969.47 959.63 963.68 0 +3.76(+0.39%)
Jan 07, 2020 956.24 963.14 954.76 959.91 0 +1.18(+0.12%)
Jan 06, 2020 957.17 961.30 955.76 958.74 0 -1.28(-0.13%)
Jan 03, 2020 955.65 966.29 954.18 960.02 0 -8.27(-0.85%)
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.