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 (%)
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%)
Aug 03, 2020 908.06 913.31 904.45 912.01 0 +13.99(+1.56%)
Jul 31, 2020 898.67 900.70 889.31 898.03 0 -5.07(-0.56%)
Jul 30, 2020 895.23 905.76 886.82 903.10 0 -19.17(-2.08%)
Jul 29, 2020 910.84 926.62 906.46 922.26 0 +9.43(+1.03%)
Jul 28, 2020 911.99 918.13 909.92 912.84 0 -17.31(-1.86%)
Jul 27, 2020 915.52 931.92 912.73 930.14 0 +28.71(+3.18%)
Jul 24, 2020 899.10 905.65 894.04 901.43 0 -1.87(-0.21%)
Jul 23, 2020 908.47 915.02 898.94 903.30 0 -6.96(-0.76%)
Jul 22, 2020 901.11 912.25 900.31 910.26 0 -3.30(-0.36%)
Jul 21, 2020 909.70 918.63 904.29 913.56 0 -9.14(-0.99%)
Jul 20, 2020 921.05 934.27 919.25 922.70 0 -1.09(-0.12%)
Jul 17, 2020 914.46 927.18 912.40 923.79 0 +17.50(+1.93%)
Jul 16, 2020 903.10 909.60 900.47 906.29 0 -3.20(-0.35%)
Jul 15, 2020 918.21 920.27 901.37 909.49 0 +15.68(+1.75%)
Jul 14, 2020 874.70 896.73 872.36 893.81 0 +25.37(+2.92%)
Jul 13, 2020 889.07 893.32 867.65 868.43 0 -5.42(-0.62%)
Jul 10, 2020 867.65 875.00 860.45 873.86 0 +9.69(+1.12%)
Jul 09, 2020 875.41 880.48 858.89 864.17 0 -11.24(-1.28%)
Jul 08, 2020 862.01 878.47 860.45 875.41 0 +22.07(+2.59%)
Jul 07, 2020 853.79 866.86 851.78 853.34 0 -8.76(-1.02%)
Jul 06, 2020 854.45 863.51 852.57 862.10 0 +8.92(+1.05%)
Jul 02, 2020 859.65 866.60 852.22 853.17 0 +11.15(+1.32%)
Jul 01, 2020 846.01 849.49 835.08 842.02 0 -6.42(-0.76%)
Jun 30, 2020 830.16 851.22 828.46 848.44 0 +12.35(+1.48%)
Jun 29, 2020 835.72 839.07 828.14 836.09 0 +6.27(+0.76%)
Jun 26, 2020 843.57 844.44 827.19 829.82 0 -17.33(-2.05%)
Jun 25, 2020 831.13 847.60 828.34 847.15 0 +19.22(+2.32%)
Jun 24, 2020 839.54 844.26 825.44 827.93 0 -27.79(-3.25%)
Jun 23, 2020 855.13 866.54 851.98 855.73 0 +14.14(+1.68%)
Jun 22, 2020 832.93 843.22 829.57 841.59 0 +20.80(+2.53%)
Jun 19, 2020 832.39 836.22 817.68 820.79 0 -16.49(-1.97%)
Jun 18, 2020 825.00 840.05 824.22 837.28 0 -11.35(-1.34%)
Jun 17, 2020 853.17 859.06 846.35 848.63 0 -8.30(-0.97%)
Jun 16, 2020 869.98 871.66 843.60 856.92 0 +11.70(+1.38%)
Jun 15, 2020 824.49 848.97 819.05 845.22 0 -10.21(-1.19%)
Jun 12, 2020 867.01 872.09 843.48 855.43 0 +21.97(+2.64%)
Jun 11, 2020 864.12 867.93 831.21 833.46 0 -67.11(-7.45%)
Jun 10, 2020 900.10 909.63 890.46 900.58 0 +1.40(+0.16%)
Jun 09, 2020 886.24 904.71 879.81 899.18 0 -8.27(-0.91%)
Jun 08, 2020 905.32 908.80 891.73 907.45 0 +22.04(+2.49%)
Jun 05, 2020 885.83 899.64 881.52 885.42 0 +19.96(+2.31%)
Jun 04, 2020 861.45 868.11 855.21 865.46 0 -0.48(-0.06%)
Jun 03, 2020 858.19 873.24 856.55 865.94 0 +10.87(+1.27%)
Jun 02, 2020 836.84 858.05 834.00 855.07 0 +28.96(+3.51%)
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.