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 (%)
May 30, 2014 1258 1260 1244 1251 0 -36.72(-2.85%)
May 29, 2014 1279 1291 1277 1287 0 +13.73(+1.08%)
May 28, 2014 1278 1281 1271 1274 0 -21.13(-1.63%)
May 27, 2014 1296 1300 1288 1295 0 +1.70(+0.13%)
May 23, 2014 1293 1293 1293 0 -4.74(-0.37%)
May 22, 2014 1298 1303 1294 1298 0 +12.22(+0.95%)
May 21, 2014 1287 1289 1277 1285 0 +9.36(+0.73%)
May 20, 2014 1281 1294 1273 1276 0 -28.31(-2.17%)
May 19, 2014 1300 1308 1296 1304 0 -7.55(-0.58%)
May 16, 2014 1312 1316 1304 1312 0 -15.31(-1.15%)
May 15, 2014 1327 1338 1319 1327 0 -5.22(-0.39%)
May 14, 2014 1322 1343 1328 1333 0 +9.20(+0.70%)
May 13, 2014 1313 1330 1316 1323 0 +6.86(+0.52%)
May 12, 2014 1303 1322 1309 1316 0 +28.64(+2.22%)
May 09, 2014 1289 1300 1279 1288 0 -9.97(-0.77%)
May 08, 2014 1294 1306 1295 1298 0 -4.32(-0.33%)
May 07, 2014 1285 1308 1290 1302 0 -2.05(-0.16%)
May 06, 2014 1290 1312 1295 1304 0 +5.45(+0.42%)
May 05, 2014 1298 1302 1289 1299 0 -4.63(-0.36%)
May 02, 2014 1298 1313 1294 1303 0 +12.05(+0.93%)
May 01, 2014 1293 1300 1282 1291 0 -14.72(-1.13%)
Apr 30, 2014 1295 1310 1299 1306 0 +4.65(+0.36%)
Apr 29, 2014 1286 1306 1292 1301 0 +10.37(+0.80%)
Apr 28, 2014 1287 1298 1280 1291 0 -14.00(-1.07%)
Apr 25, 2014 1299 1314 1299 1305 0 -4.30(-0.33%)
Apr 24, 2014 1304 1317 1301 1309 0 +1.20(+0.09%)
Apr 23, 2014 1297 1312 1296 1308 0 +1.72(+0.13%)
Apr 22, 2014 1302 1314 1301 1306 0 +6.22(+0.48%)
Apr 21, 2014 1298 1311 1293 1300 0 -4.07(-0.31%)
Apr 17, 2014 1304 1304 1304 0 +0.96(+0.07%)
Apr 16, 2014 1293 1306 1291 1303 0 +16.43(+1.28%)
Apr 15, 2014 1285 1296 1271 1287 0 -23.18(-1.77%)
Apr 14, 2014 1302 1316 1298 1310 0 +16.76(+1.30%)
Apr 11, 2014 1281 1301 1286 1293 0 -6.53(-0.50%)
Apr 10, 2014 1302 1315 1297 1300 0 -28.14(-2.12%)
Apr 09, 2014 1315 1331 1312 1328 0 +12.08(+0.92%)
Apr 08, 2014 1284 1323 1292 1316 0 +25.42(+1.97%)
Apr 07, 2014 1281 1301 1282 1290 0 -3.84(-0.30%)
Apr 04, 2014 1294 1314 1292 1294 0 +6.60(+0.51%)
Apr 03, 2014 1274 1291 1274 1288 0 -0.57(-0.04%)
Apr 02, 2014 1275 1292 1280 1288 0 +15.10(+1.19%)
Apr 01, 2014 1260 1276 1261 1273 0 +22.55(+1.80%)
Mar 31, 2014 1243 1256 1241 1251 0 +3.75(+0.30%)
Mar 28, 2014 1238 1255 1243 1247 0 +12.84(+1.04%)
Mar 27, 2014 1219 1240 1226 1234 0 +7.65(+0.62%)
Mar 26, 2014 1238 1249 1221 1226 0 -13.08(-1.06%)
Mar 25, 2014 1220 1243 1226 1239 0 +27.53(+2.27%)
Mar 24, 2014 1209 1221 1200 1212 0 +6.07(+0.50%)
Mar 21, 2014 1207 1217 1200 1206 0 +12.32(+1.03%)
Mar 20, 2014 1176 1203 1181 1194 0 +1.77(+0.15%)
Mar 19, 2014 1202 1214 1187 1192 0 -29.61(-2.42%)
Mar 18, 2014 1207 1227 1213 1221 0 +7.48(+0.62%)
Mar 17, 2014 1206 1224 1208 1214 0 +17.77(+1.49%)
Mar 14, 2014 1190 1209 1192 1196 0 -1.54(-0.13%)
Mar 13, 2014 1210 1225 1193 1198 0 -5.30(-0.44%)
Mar 12, 2014 1184 1206 1190 1203 0 +5.33(+0.45%)
Mar 11, 2014 1209 1227 1196 1198 0 -19.62(-1.61%)
Mar 10, 2014 1213 1224 1208 1217 0 -27.27(-2.19%)
Mar 07, 2014 1252 1262 1236 1244 0 -25.98(-2.04%)
Mar 06, 2014 1260 1280 1265 1270 0 +8.84(+0.70%)
Mar 05, 2014 1251 1269 1254 1262 0 -19.84(-1.55%)
Mar 04, 2014 1271 1289 1275 1281 0 +15.67(+1.24%)
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.