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, 2008 785.71 814.86 781.67 805.27 0 +18.76(+2.38%)
Dec 30, 2008 768.47 788.96 757.63 786.52 0 +26.51(+3.49%)
Dec 29, 2008 772.32 778.61 744.79 760.01 0 +0.75(+0.10%)
Dec 26, 2008 742.96 765.15 733.24 759.26 0 +17.09(+2.30%)
Dec 25, 2008 735.24 748.67 724.01 742.17 0 +0.00(+0.00%)
Dec 24, 2008 735.24 748.67 724.01 742.17 0 +1.29(+0.17%)
Dec 23, 2008 748.50 764.44 730.85 740.88 0 -0.61(-0.08%)
Dec 22, 2008 778.79 787.63 727.14 741.49 0 -34.78(-4.48%)
Dec 19, 2008 766.61 799.26 758.23 776.28 0 +2.57(+0.33%)
Dec 18, 2008 827.90 834.40 764.48 773.71 0 -69.79(-8.27%)
Dec 17, 2008 813.51 864.74 809.63 843.50 0 +9.07(+1.09%)
Dec 16, 2008 785.30 836.19 777.17 834.43 0 +50.14(+6.39%)
Dec 15, 2008 806.58 825.32 771.45 784.29 0 +15.38(+2.00%)
Dec 12, 2008 739.06 782.15 729.55 768.91 0 +9.41(+1.24%)
Dec 11, 2008 776.53 813.70 748.83 759.50 0 -30.60(-3.87%)
Dec 10, 2008 770.77 807.22 758.67 790.10 0 +71.89(+10.01%)
Dec 09, 2008 709.72 753.93 697.44 718.21 0 +1.20(+0.17%)
Dec 08, 2008 691.93 738.05 687.78 717.01 0 +64.73(+9.92%)
Dec 05, 2008 613.93 655.74 593.88 652.28 0 +16.30(+2.56%)
Dec 04, 2008 656.19 686.96 624.53 635.98 0 -54.87(-7.94%)
Dec 03, 2008 668.23 700.49 639.94 690.86 0 +9.46(+1.39%)
Dec 02, 2008 672.58 695.54 653.69 681.40 0 +13.87(+2.08%)
Dec 01, 2008 720.05 723.57 665.70 667.52 0 -98.20(-12.82%)
Nov 28, 2008 764.63 774.29 746.80 765.73 0 +10.92(+1.45%)
Nov 27, 2008 702.49 761.95 693.51 754.81 0 +0.00(+0.00%)
Nov 26, 2008 702.49 761.95 693.51 754.81 0 +47.65(+6.74%)
Nov 25, 2008 737.82 749.98 664.45 707.16 0 +57.22(+8.80%)
Nov 24, 2008 594.56 668.48 584.05 649.93 0 +91.84(+16.46%)
Nov 21, 2008 532.45 562.63 508.62 558.10 0 +77.68(+16.17%)
Nov 20, 2008 537.79 542.49 474.86 480.42 0 -71.68(-12.98%)
Nov 19, 2008 603.14 617.03 549.58 552.10 0 -64.61(-10.48%)
Nov 18, 2008 620.28 637.94 591.17 616.70 0 -7.57(-1.21%)
Nov 17, 2008 639.03 656.85 610.38 624.27 0 -19.65(-3.05%)
Nov 14, 2008 666.52 689.84 633.24 643.92 0 -61.63(-8.73%)
Nov 13, 2008 642.20 707.59 605.27 705.55 0 +61.19(+9.50%)
Nov 12, 2008 688.60 698.11 638.64 644.36 0 -85.07(-11.66%)
Nov 11, 2008 750.65 765.59 709.87 729.43 0 -55.38(-7.06%)
Nov 10, 2008 820.15 834.52 771.92 784.81 0 +25.58(+3.37%)
Nov 07, 2008 735.28 779.02 722.59 759.23 0 +42.24(+5.89%)
Nov 06, 2008 788.56 798.06 707.84 716.99 0 -102.08(-12.46%)
Nov 05, 2008 867.14 898.09 812.98 819.08 0 -60.19(-6.85%)
Nov 04, 2008 860.13 901.77 843.61 879.27 0 +64.19(+7.87%)
Nov 03, 2008 809.84 840.10 795.23 815.08 0 +4.56(+0.56%)
Oct 31, 2008 784.60 834.09 769.28 810.53 0 +13.09(+1.64%)
Oct 30, 2008 799.95 821.82 750.27 797.44 0 +36.81(+4.84%)
Oct 29, 2008 717.95 786.64 708.32 760.63 0 +59.40(+8.47%)
Oct 28, 2008 675.81 706.95 602.06 701.23 0 +83.50(+13.52%)
Oct 27, 2008 640.18 671.28 612.72 617.73 0 -46.67(-7.02%)
Oct 24, 2008 610.32 689.86 604.51 664.40 0 -6.28(-0.94%)
Oct 23, 2008 671.64 709.88 623.72 670.67 0 -24.20(-3.48%)
Oct 22, 2008 749.11 755.00 666.25 694.88 0 -110.98(-13.77%)
Oct 21, 2008 822.90 849.65 791.90 805.86 0 -57.64(-6.68%)
Oct 20, 2008 806.38 870.74 786.89 863.50 0 +97.37(+12.71%)
Oct 17, 2008 710.89 818.19 701.14 766.13 0 +9.88(+1.31%)
Oct 16, 2008 751.59 772.14 669.47 756.25 0 +32.01(+4.42%)
Oct 15, 2008 817.55 827.52 719.36 724.24 0 -155.69(-17.69%)
Oct 14, 2008 954.03 968.07 850.77 879.93 0 -48.27(-5.20%)
Oct 13, 2008 843.62 937.14 824.96 928.19 0 +143.92(+18.35%)
Oct 10, 2008 735.16 821.16 690.98 784.28 0 -8.87(-1.12%)
Oct 09, 2008 896.75 921.55 784.50 793.14 0 -68.43(-7.94%)
Oct 08, 2008 815.69 909.84 781.39 861.58 0 +4.15(+0.48%)
Oct 07, 2008 950.08 967.09 854.39 857.43 0 -52.98(-5.82%)
Oct 06, 2008 923.04 939.46 820.65 910.41 0 -72.54(-7.38%)
Oct 03, 2008 982.44 1065 963.81 982.95 0 +21.82(+2.27%)
Oct 02, 2008 1046 1051 954.09 961.13 0 -125.72(-11.57%)
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.