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, 2015 463.81 463.81 463.81 463.81 0 -3.16(-0.68%)
Dec 30, 2015 465.51 469.71 461.61 466.97 0 -6.66(-1.41%)
Dec 29, 2015 470.77 476.42 468.72 473.64 0 +6.65(+1.42%)
Dec 28, 2015 470.64 472.16 462.88 466.99 0 -7.08(-1.49%)
Dec 24, 2015 474.06 474.06 474.06 474.06 0 +1.61(+0.34%)
Dec 23, 2015 459.59 476.75 465.59 472.45 0 +25.32(+5.66%)
Dec 22, 2015 439.82 449.42 438.05 447.13 0 +7.33(+1.67%)
Dec 21, 2015 444.31 447.85 435.42 439.81 0 +6.02(+1.39%)
Dec 18, 2015 430.05 441.80 431.19 433.79 0 +6.10(+1.43%)
Dec 17, 2015 438.45 439.56 426.24 427.69 0 -14.96(-3.38%)
Dec 16, 2015 439.71 444.35 432.53 442.65 0 +14.30(+3.34%)
Dec 15, 2015 430.55 436.10 425.64 428.35 0 +2.45(+0.58%)
Dec 14, 2015 427.27 430.87 418.16 425.90 0 -6.28(-1.45%)
Dec 11, 2015 436.52 440.30 430.11 432.18 0 -24.71(-5.41%)
Dec 10, 2015 452.56 461.99 450.79 456.89 0 +1.54(+0.34%)
Dec 09, 2015 458.23 467.92 450.10 455.35 0 +11.20(+2.52%)
Dec 08, 2015 439.55 448.95 435.97 444.16 0 -19.89(-4.29%)
Dec 07, 2015 473.80 474.51 461.96 464.05 0 -20.47(-4.23%)
Dec 04, 2015 480.90 485.92 475.54 484.52 0 +5.50(+1.15%)
Dec 03, 2015 488.24 491.06 476.25 479.02 0 -11.01(-2.25%)
Dec 02, 2015 491.45 499.82 487.88 490.03 0 -8.81(-1.77%)
Dec 01, 2015 492.03 500.04 490.59 498.84 0 +11.29(+2.31%)
Nov 30, 2015 476.78 489.36 475.17 487.56 0 -4.71(-0.96%)
Nov 27, 2015 485.95 494.06 483.79 492.27 0 -13.28(-2.63%)
Nov 25, 2015 505.55 505.55 505.55 505.55 0 -20.15(-3.83%)
Nov 24, 2015 518.42 528.11 518.13 525.70 0 +6.98(+1.35%)
Nov 23, 2015 518.72 518.92 516.62 518.72 0 -12.40(-2.33%)
Nov 20, 2015 541.05 542.88 528.70 531.12 0 -4.57(-0.85%)
Nov 19, 2015 535.14 540.05 532.37 535.69 0 +5.55(+1.05%)
Nov 18, 2015 526.64 533.02 520.68 530.14 0 +11.19(+2.16%)
Nov 17, 2015 527.82 528.52 517.04 518.95 0 -11.49(-2.17%)
Nov 16, 2015 527.61 534.51 519.30 530.45 0 +2.71(+0.51%)
Nov 13, 2015 531.01 533.32 521.17 527.74 0 +4.53(+0.87%)
Nov 12, 2015 523.58 533.02 518.31 523.21 0 -17.46(-3.23%)
Nov 11, 2015 556.82 557.37 539.23 540.67 0 -17.35(-3.11%)
Nov 10, 2015 555.00 560.10 551.07 558.02 0 -1.57(-0.28%)
Nov 09, 2015 566.03 570.06 552.68 559.59 0 -14.04(-2.45%)
Nov 06, 2015 571.01 578.33 564.13 573.63 0 -31.27(-5.17%)
Nov 05, 2015 613.07 614.71 599.76 604.90 0 -20.27(-3.24%)
Nov 04, 2015 640.13 642.84 621.32 625.17 0 -3.05(-0.49%)
Nov 03, 2015 616.74 633.87 613.87 628.22 0 +15.83(+2.58%)
Nov 02, 2015 606.80 614.89 603.08 612.40 0 -2.70(-0.44%)
Oct 30, 2015 617.87 620.97 611.06 615.09 0 +4.12(+0.67%)
Oct 29, 2015 612.01 624.43 609.53 610.97 0 -24.84(-3.91%)
Oct 28, 2015 623.18 646.59 622.45 635.81 0 -1.99(-0.31%)
Oct 27, 2015 641.56 647.77 635.11 637.80 0 -20.68(-3.14%)
Oct 26, 2015 672.54 673.32 657.71 658.48 0 -10.15(-1.52%)
Oct 23, 2015 671.62 676.50 662.19 668.63 0 +8.41(+1.27%)
Oct 22, 2015 653.98 667.34 652.92 660.21 0 +13.83(+2.14%)
Oct 21, 2015 656.42 657.97 643.38 646.38 0 -4.00(-0.62%)
Oct 20, 2015 642.02 656.74 640.68 650.39 0 -5.58(-0.85%)
Oct 19, 2015 661.12 663.42 652.36 655.96 0 -17.51(-2.60%)
Oct 16, 2015 682.07 683.95 669.65 673.47 0 -13.96(-2.03%)
Oct 15, 2015 682.28 688.80 677.22 687.43 0 +0.87(+0.13%)
Oct 14, 2015 686.43 691.16 678.80 686.57 0 +9.99(+1.48%)
Oct 13, 2015 674.03 688.43 671.06 676.58 0 -17.02(-2.45%)
Oct 12, 2015 705.56 706.59 690.30 693.60 0 -10.47(-1.49%)
Oct 09, 2015 705.23 711.38 699.46 704.07 0 +11.10(+1.60%)
Oct 08, 2015 675.04 696.36 671.72 692.97 0 +27.43(+4.12%)
Oct 07, 2015 668.51 678.87 654.52 665.55 0 +29.92(+4.71%)
Oct 06, 2015 624.54 638.03 622.21 635.63 0 +6.83(+1.09%)
Oct 05, 2015 616.35 634.06 614.74 628.80 0 +11.85(+1.92%)
Oct 02, 2015 595.19 617.46 590.25 616.95 0 +20.16(+3.38%)
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.