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 (%)
Mar 29, 2019 997.02 1000 988.51 994.51 0 +11.67(+1.19%)
Mar 28, 2019 983.49 985.85 977.44 982.84 0 +2.78(+0.28%)
Mar 27, 2019 979.81 982.61 971.44 980.05 0 +5.21(+0.53%)
Mar 26, 2019 972.65 978.38 970.39 974.84 0 +14.57(+1.52%)
Mar 25, 2019 954.68 967.45 953.38 960.27 0 +7.19(+0.75%)
Mar 22, 2019 965.64 969.90 952.12 953.08 0 -25.73(-2.63%)
Mar 21, 2019 974.49 981.68 966.28 978.81 0 +5.90(+0.61%)
Mar 20, 2019 959.62 979.17 953.26 972.91 0 +10.07(+1.05%)
Mar 19, 2019 983.21 984.66 960.07 962.84 0 -2.82(-0.29%)
Mar 18, 2019 960.35 967.83 958.45 965.65 0 +18.39(+1.94%)
Mar 15, 2019 944.36 950.37 943.24 947.26 0 -2.32(-0.24%)
Mar 14, 2019 952.18 954.62 948.05 949.58 0 -11.19(-1.16%)
Mar 13, 2019 963.05 964.86 955.75 960.77 0 +10.74(+1.13%)
Mar 12, 2019 947.06 953.28 945.68 950.03 0 +3.32(+0.35%)
Mar 11, 2019 942.06 947.91 940.17 946.71 0 +10.32(+1.10%)
Mar 08, 2019 926.75 937.99 924.12 936.39 0 -4.91(-0.52%)
Mar 07, 2019 944.60 946.40 936.54 941.31 0 -23.84(-2.47%)
Mar 06, 2019 973.32 975.26 962.62 965.15 0 +5.44(+0.57%)
Mar 05, 2019 958.63 962.49 957.18 959.71 0 +1.64(+0.17%)
Mar 04, 2019 957.35 961.57 952.75 958.07 0 +3.75(+0.39%)
Mar 01, 2019 963.66 968.28 952.19 954.33 0 -7.21(-0.75%)
Feb 28, 2019 968.23 970.65 960.12 961.54 0 -26.25(-2.66%)
Feb 27, 2019 994.85 996.70 987.16 987.79 0 -3.95(-0.40%)
Feb 26, 2019 988.01 996.12 986.06 991.74 0 +6.71(+0.68%)
Feb 25, 2019 982.87 988.63 980.00 985.03 0 -2.93(-0.30%)
Feb 22, 2019 987.22 992.08 982.92 987.95 0 +17.96(+1.85%)
Feb 21, 2019 968.60 973.31 961.02 969.99 0 -14.91(-1.51%)
Feb 20, 2019 972.75 990.09 970.82 984.91 0 +17.97(+1.86%)
Feb 19, 2019 958.25 976.98 955.80 966.94 0 +8.04(+0.84%)
Feb 15, 2019 954.71 960.54 949.09 958.90 0 +14.33(+1.52%)
Feb 14, 2019 937.09 948.64 936.22 944.56 0 +3.95(+0.42%)
Feb 13, 2019 945.81 951.34 939.62 940.61 0 +6.48(+0.69%)
Feb 12, 2019 930.84 936.94 927.23 934.13 0 +6.58(+0.71%)
Feb 11, 2019 922.04 930.45 919.88 927.55 0 +1.10(+0.12%)
Feb 08, 2019 922.52 929.10 918.62 926.45 0 +1.56(+0.17%)
Feb 07, 2019 931.97 933.50 918.65 924.90 0 -8.46(-0.91%)
Feb 06, 2019 929.20 939.10 927.95 933.36 0 -4.71(-0.50%)
Feb 05, 2019 935.72 939.93 932.87 938.07 0 +0.87(+0.09%)
Feb 04, 2019 929.09 939.96 925.88 937.20 0 +1.63(+0.17%)
Feb 01, 2019 930.66 939.64 928.16 935.57 0 -1.18(-0.13%)
Jan 31, 2019 927.16 938.50 924.41 936.74 0 +9.92(+1.07%)
Jan 30, 2019 912.50 934.16 909.65 926.83 0 +27.03(+3.00%)
Jan 29, 2019 901.00 905.35 894.16 899.79 0 +12.67(+1.43%)
Jan 28, 2019 886.16 889.61 880.13 887.13 0 +0.59(+0.07%)
Jan 25, 2019 876.76 895.03 873.05 886.53 0 +32.15(+3.76%)
Jan 24, 2019 853.27 859.28 851.64 854.38 0 +1.05(+0.12%)
Jan 23, 2019 856.63 859.16 848.00 853.33 0 +3.19(+0.38%)
Jan 22, 2019 856.12 859.97 846.83 850.13 0 -28.28(-3.22%)
Jan 18, 2019 885.04 886.29 875.91 878.41 0 +4.79(+0.55%)
Jan 17, 2019 860.84 879.70 859.18 873.62 0 +9.04(+1.05%)
Jan 16, 2019 865.33 869.55 860.06 864.58 0 -2.62(-0.30%)
Jan 15, 2019 864.15 873.00 859.17 867.20 0 +5.97(+0.69%)
Jan 14, 2019 859.29 869.46 856.99 861.23 0 -1.98(-0.23%)
Jan 11, 2019 866.32 869.31 859.24 863.21 0 -5.14(-0.59%)
Jan 10, 2019 858.00 869.91 856.64 868.35 0 -35.25(-3.90%)
Jan 09, 2019 904.74 912.29 898.05 903.59 0 +8.21(+0.92%)
Jan 08, 2019 897.18 904.64 890.22 895.39 0 +1.60(+0.18%)
Jan 07, 2019 893.14 902.74 886.87 893.78 0 +4.52(+0.51%)
Jan 04, 2019 867.59 894.58 863.58 889.27 0 +50.63(+6.04%)
Jan 03, 2019 854.91 856.93 836.51 838.64 0 -26.09(-3.02%)
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.