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 (%)
Oct 30, 2020 808.48 821.71 807.04 820.79 0 +0.80(+0.10%)
Oct 29, 2020 803.18 823.16 798.61 819.99 0 +8.35(+1.03%)
Oct 28, 2020 820.31 825.76 810.02 811.63 0 -37.52(-4.42%)
Oct 27, 2020 844.80 854.53 841.71 849.16 0 -11.06(-1.29%)
Oct 26, 2020 870.05 872.76 853.09 860.22 0 -18.06(-2.06%)
Oct 23, 2020 878.65 882.42 874.41 878.28 0 -5.16(-0.58%)
Oct 22, 2020 877.69 885.00 871.26 883.44 0 +4.66(+0.53%)
Oct 21, 2020 879.77 892.16 878.22 878.78 0 +3.23(+0.37%)
Oct 20, 2020 868.51 879.48 867.51 875.56 0 +10.89(+1.26%)
Oct 19, 2020 878.54 887.92 864.04 864.67 0 -17.55(-1.99%)
Oct 16, 2020 885.17 888.31 880.30 882.22 0 -2.33(-0.26%)
Oct 15, 2020 871.80 886.88 869.48 884.55 0 -3.51(-0.40%)
Oct 14, 2020 890.44 896.76 886.36 888.06 0 -0.66(-0.07%)
Oct 13, 2020 888.23 893.89 883.93 888.73 0 -8.48(-0.95%)
Oct 12, 2020 903.46 903.98 893.90 897.21 0 -6.21(-0.69%)
Oct 09, 2020 908.63 910.90 900.17 903.41 0 +5.78(+0.64%)
Oct 08, 2020 891.90 898.46 886.72 897.63 0 +7.70(+0.86%)
Oct 07, 2020 880.30 896.76 878.20 889.93 0 +25.11(+2.90%)
Oct 06, 2020 890.31 892.36 862.29 864.82 0 -29.42(-3.29%)
Oct 05, 2020 889.93 898.87 888.03 894.25 0 +7.49(+0.84%)
Oct 02, 2020 870.85 893.63 868.66 886.76 0 +3.80(+0.43%)
Oct 01, 2020 891.85 894.27 877.52 882.96 0 -5.53(-0.62%)
Sep 30, 2020 894.24 895.73 883.73 888.49 0 +1.45(+0.16%)
Sep 29, 2020 895.83 899.60 883.94 887.04 0 -19.02(-2.10%)
Sep 28, 2020 913.37 915.48 903.24 906.06 0 +5.99(+0.67%)
Sep 25, 2020 893.68 901.02 887.25 900.07 0 -6.08(-0.67%)
Sep 24, 2020 897.40 915.79 891.29 906.15 0 +13.90(+1.56%)
Sep 23, 2020 911.51 914.57 889.72 892.25 0 -19.00(-2.08%)
Sep 22, 2020 913.94 918.79 899.69 911.25 0 -0.28(-0.03%)
Sep 21, 2020 919.01 921.41 897.78 911.52 0 -32.50(-3.44%)
Sep 18, 2020 955.71 962.28 942.66 944.02 0 -9.59(-1.01%)
Sep 17, 2020 939.57 956.45 937.87 953.61 0 -7.03(-0.73%)
Sep 16, 2020 967.29 971.10 957.80 960.63 0 +12.14(+1.28%)
Sep 15, 2020 959.21 962.40 946.86 948.49 0 +10.23(+1.09%)
Sep 14, 2020 937.80 942.34 931.17 938.26 0 +12.58(+1.36%)
Sep 11, 2020 912.90 931.71 908.47 925.68 0 +28.43(+3.17%)
Sep 10, 2020 918.56 923.27 895.38 897.25 0 -27.85(-3.01%)
Sep 09, 2020 920.36 930.33 919.17 925.10 0 +20.48(+2.26%)
Sep 08, 2020 903.81 918.36 898.46 904.62 0 -14.08(-1.53%)
Sep 04, 2020 916.67 926.68 898.18 918.70 0 +12.54(+1.38%)
Sep 03, 2020 920.02 922.22 895.22 906.16 0 -56.05(-5.83%)
Sep 02, 2020 971.03 972.51 953.28 962.21 0 -6.21(-0.64%)
Sep 01, 2020 956.12 971.63 948.04 968.42 0 +31.42(+3.35%)
Aug 31, 2020 938.53 945.06 935.91 936.99 0 -15.47(-1.62%)
Aug 28, 2020 945.41 953.72 939.29 952.46 0 +15.65(+1.67%)
Aug 27, 2020 952.42 953.78 929.53 936.81 0 -3.74(-0.40%)
Aug 26, 2020 931.12 944.40 929.96 940.55 0 +10.05(+1.08%)
Aug 25, 2020 935.08 936.11 922.23 930.49 0 -8.73(-0.93%)
Aug 24, 2020 946.15 947.07 934.46 939.22 0 +11.77(+1.27%)
Aug 21, 2020 926.66 935.03 924.26 927.45 0 -20.68(-2.18%)
Aug 20, 2020 939.09 950.07 933.96 948.12 0 -3.72(-0.39%)
Aug 19, 2020 967.68 973.91 948.62 951.84 0 -16.98(-1.75%)
Aug 18, 2020 983.33 985.59 964.96 968.82 0 -18.50(-1.87%)
Aug 17, 2020 985.77 993.53 982.82 987.31 0 +16.48(+1.70%)
Aug 14, 2020 972.58 975.71 966.38 970.83 0 +0.15(+0.02%)
Aug 13, 2020 976.57 981.27 965.79 970.68 0 -6.07(-0.62%)
Aug 12, 2020 977.51 992.00 973.93 976.75 0 +11.69(+1.21%)
Aug 11, 2020 979.27 982.00 962.92 965.06 0 -3.16(-0.33%)
Aug 10, 2020 962.44 973.04 959.45 968.22 0 +19.52(+2.06%)
Aug 07, 2020 949.67 950.68 939.76 948.71 0 -16.26(-1.68%)
Aug 06, 2020 961.80 967.13 955.97 964.96 0 +11.93(+1.25%)
Aug 05, 2020 948.56 964.14 945.92 953.03 0 +33.39(+3.63%)
Aug 04, 2020 905.99 920.35 905.27 919.64 0 +7.63(+0.84%)
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.