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 (%)
Jul 31, 2017 768.36 773.00 764.53 769.87 0 +9.92(+1.31%)
Jul 28, 2017 754.96 762.43 752.50 759.95 0 +5.94(+0.79%)
Jul 27, 2017 761.67 764.07 746.44 754.01 0 -0.02(-0.00%)
Jul 26, 2017 749.78 757.96 744.98 754.03 0 +9.73(+1.31%)
Jul 25, 2017 739.21 749.16 736.97 744.30 0 +24.83(+3.45%)
Jul 24, 2017 716.35 720.86 712.22 719.47 0 +1.59(+0.22%)
Jul 21, 2017 723.90 724.64 715.44 717.88 0 -6.49(-0.90%)
Jul 20, 2017 724.25 732.62 719.73 724.37 0 -10.06(-1.37%)
Jul 19, 2017 728.92 736.30 727.14 734.43 0 +8.40(+1.16%)
Jul 18, 2017 723.84 729.03 720.50 726.04 0 -4.04(-0.55%)
Jul 17, 2017 730.68 735.92 728.62 730.07 0 +4.51(+0.62%)
Jul 14, 2017 723.62 728.60 721.91 725.56 0 +13.63(+1.92%)
Jul 13, 2017 709.25 714.74 703.78 711.93 0 +4.61(+0.65%)
Jul 12, 2017 708.80 715.35 705.35 707.31 0 +5.54(+0.79%)
Jul 11, 2017 694.94 703.58 689.74 701.77 0 +10.28(+1.49%)
Jul 10, 2017 676.06 695.72 674.66 691.49 0 +8.22(+1.20%)
Jul 07, 2017 682.23 685.07 675.04 683.28 0 +3.37(+0.50%)
Jul 06, 2017 675.59 689.50 676.15 679.90 0 +9.86(+1.47%)
Jul 05, 2017 681.31 682.25 666.49 670.05 0 +3.29(+0.49%)
Jul 04, 2017 661.81 670.70 661.15 666.76 0 +0.00(+0.00%)
Jul 03, 2017 661.81 670.70 661.15 666.76 0 +11.61(+1.77%)
Jun 30, 2017 660.41 662.06 649.83 655.14 0 -1.97(-0.30%)
Jun 29, 2017 661.44 666.45 651.38 657.11 0 +3.24(+0.50%)
Jun 28, 2017 646.75 657.42 645.42 653.88 0 +19.90(+3.14%)
Jun 27, 2017 640.22 645.97 633.77 633.97 0 +6.78(+1.08%)
Jun 26, 2017 631.49 634.07 621.82 627.19 0 -1.73(-0.28%)
Jun 23, 2017 623.56 630.84 620.92 628.92 0 +6.07(+0.98%)
Jun 22, 2017 614.54 626.08 613.26 622.84 0 +5.74(+0.93%)
Jun 21, 2017 622.32 627.49 612.34 617.11 0 -0.05(-0.01%)
Jun 20, 2017 624.36 625.29 612.91 617.15 0 -21.11(-3.31%)
Jun 19, 2017 636.82 644.53 636.08 638.26 0 +4.51(+0.71%)
Jun 16, 2017 637.45 639.29 628.79 633.76 0 -0.21(-0.03%)
Jun 15, 2017 635.19 637.80 627.86 633.97 0 -10.57(-1.64%)
Jun 14, 2017 660.73 661.17 640.62 644.54 0 -11.02(-1.68%)
Jun 13, 2017 653.02 656.73 650.94 655.56 0 +7.91(+1.22%)
Jun 12, 2017 653.24 657.08 645.06 647.65 0 -5.48(-0.84%)
Jun 09, 2017 651.14 660.01 649.94 653.13 0 -3.01(-0.46%)
Jun 08, 2017 644.05 658.45 643.43 656.14 0 +12.35(+1.92%)
Jun 07, 2017 650.19 654.13 638.36 643.79 0 -5.75(-0.88%)
Jun 06, 2017 643.65 651.97 642.18 649.54 0 +5.47(+0.85%)
Jun 05, 2017 646.52 649.43 641.37 644.07 0 -6.95(-1.07%)
Jun 02, 2017 648.24 656.00 644.01 651.02 0 +1.31(+0.20%)
Jun 01, 2017 646.01 654.99 643.78 649.71 0 +4.11(+0.64%)
May 31, 2017 654.13 654.82 643.74 645.60 0 -16.91(-2.55%)
May 30, 2017 663.37 665.60 659.74 662.50 0 +1.94(+0.29%)
May 26, 2017 665.10 667.45 658.85 660.57 0 -6.28(-0.94%)
May 25, 2017 674.04 681.08 664.92 666.85 0 -4.39(-0.65%)
May 24, 2017 668.69 675.74 666.73 671.24 0 -2.55(-0.38%)
May 23, 2017 674.45 677.72 667.82 673.78 0 -6.27(-0.92%)
May 22, 2017 679.32 682.01 674.94 680.05 0 +3.68(+0.54%)
May 19, 2017 669.99 680.45 669.43 676.37 0 +14.65(+2.21%)
May 18, 2017 654.49 666.08 649.74 661.72 0 +7.48(+1.14%)
May 17, 2017 659.09 664.93 653.98 654.24 0 -12.75(-1.91%)
May 16, 2017 665.42 670.93 663.48 666.99 0 +6.88(+1.04%)
May 15, 2017 662.43 665.16 657.87 660.11 0 +9.44(+1.45%)
May 12, 2017 647.32 657.89 646.04 650.66 0 -0.18(-0.03%)
May 11, 2017 651.61 652.57 645.38 650.85 0 +0.40(+0.06%)
May 10, 2017 648.99 654.28 644.38 650.45 0 +10.28(+1.61%)
May 09, 2017 645.15 647.72 638.27 640.17 0 +5.92(+0.93%)
May 08, 2017 631.69 636.29 629.69 634.25 0 -6.93(-1.08%)
May 05, 2017 632.16 641.84 631.00 641.18 0 +13.12(+2.09%)
May 04, 2017 626.64 634.09 620.23 628.05 0 -11.45(-1.79%)
May 03, 2017 642.91 648.79 637.71 639.50 0 -20.95(-3.17%)
May 02, 2017 655.97 663.79 654.95 660.45 0 -6.96(-1.04%)
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.