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 (%)
Apr 30, 2020 703.27 709.80 691.63 697.53 0 -27.71(-3.82%)
Apr 29, 2020 713.39 727.79 710.00 725.24 0 +38.02(+5.53%)
Apr 28, 2020 692.19 697.23 681.97 687.22 0 +9.17(+1.35%)
Apr 27, 2020 673.53 681.72 669.61 678.05 0 +9.00(+1.35%)
Apr 24, 2020 671.76 673.12 659.27 669.05 0 +10.46(+1.59%)
Apr 23, 2020 655.45 674.46 654.51 658.59 0 +10.41(+1.61%)
Apr 22, 2020 645.98 652.26 641.35 648.18 0 +17.79(+2.82%)
Apr 21, 2020 633.46 645.75 624.85 630.40 0 -32.47(-4.90%)
Apr 20, 2020 667.19 682.84 660.88 662.87 0 -23.25(-3.39%)
Apr 17, 2020 685.29 688.68 676.30 686.12 0 +23.72(+3.58%)
Apr 16, 2020 665.42 666.42 651.64 662.40 0 +4.64(+0.70%)
Apr 15, 2020 658.51 662.52 649.38 657.76 0 -33.97(-4.91%)
Apr 14, 2020 690.72 700.10 684.53 691.73 0 +11.43(+1.68%)
Apr 13, 2020 678.05 683.82 666.49 680.30 0 +3.79(+0.56%)
Apr 09, 2020 672.50 694.22 667.44 676.52 0 +4.07(+0.61%)
Apr 08, 2020 666.09 675.22 654.69 672.45 0 +11.04(+1.67%)
Apr 07, 2020 689.18 691.71 660.00 661.41 0 -2.07(-0.31%)
Apr 06, 2020 658.66 666.65 651.92 663.47 0 +36.99(+5.91%)
Apr 03, 2020 636.33 647.59 617.04 626.48 0 -20.26(-3.13%)
Apr 02, 2020 634.60 654.01 622.29 646.74 0 +33.87(+5.53%)
Apr 01, 2020 620.53 634.15 608.81 612.86 0 -17.11(-2.72%)
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%)
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.