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 (%)
Feb 28, 2020 741.55 760.88 736.11 750.19 0 -28.79(-3.70%)
Feb 27, 2020 785.92 798.73 777.15 778.98 0 -28.29(-3.50%)
Feb 26, 2020 814.51 823.22 806.83 807.27 0 -3.04(-0.37%)
Feb 25, 2020 833.64 833.88 807.76 810.31 0 -20.37(-2.45%)
Feb 24, 2020 823.61 834.59 819.88 830.68 0 -45.08(-5.15%)
Feb 21, 2020 881.34 883.07 871.83 875.76 0 -7.38(-0.84%)
Feb 20, 2020 895.44 896.70 881.67 883.13 0 -13.14(-1.47%)
Feb 19, 2020 897.21 900.34 892.76 896.28 0 -0.10(-0.01%)
Feb 18, 2020 890.55 899.33 888.52 896.38 0 -4.24(-0.47%)
Feb 14, 2020 906.26 907.37 893.28 900.61 0 -4.38(-0.48%)
Feb 13, 2020 906.75 910.34 901.68 905.00 0 -8.30(-0.91%)
Feb 12, 2020 913.90 917.18 906.82 913.30 0 +17.69(+1.97%)
Feb 11, 2020 893.73 900.01 891.57 895.61 0 +9.83(+1.11%)
Feb 10, 2020 878.08 886.46 876.53 885.78 0 -0.48(-0.05%)
Feb 07, 2020 891.71 896.58 883.74 886.26 0 -25.91(-2.84%)
Feb 06, 2020 916.22 919.93 909.32 912.17 0 -7.87(-0.86%)
Feb 05, 2020 920.96 923.58 912.17 920.04 0 +11.90(+1.31%)
Feb 04, 2020 903.43 909.90 899.94 908.14 0 +27.79(+3.16%)
Feb 03, 2020 882.60 889.40 878.06 880.35 0 -5.51(-0.62%)
Jan 31, 2020 898.47 900.34 883.44 885.87 0 -31.45(-3.43%)
Jan 30, 2020 906.69 918.01 900.80 917.31 0 +0.09(+0.01%)
Jan 29, 2020 920.86 923.50 913.50 917.23 0 -0.78(-0.08%)
Jan 28, 2020 913.88 922.26 908.65 918.01 0 +6.68(+0.73%)
Jan 27, 2020 912.32 919.12 909.56 911.33 0 -33.65(-3.56%)
Jan 24, 2020 956.71 959.47 941.46 944.98 0 -20.76(-2.15%)
Jan 23, 2020 957.81 967.36 952.63 965.74 0 -14.04(-1.43%)
Jan 22, 2020 981.61 985.66 976.21 979.78 0 +12.13(+1.25%)
Jan 21, 2020 970.75 975.60 966.02 967.64 0 -19.57(-1.98%)
Jan 17, 2020 991.15 992.61 981.72 987.21 0 +16.60(+1.71%)
Jan 16, 2020 971.66 973.27 963.13 970.61 0 +8.86(+0.92%)
Jan 15, 2020 956.17 964.58 954.98 961.75 0 -3.68(-0.38%)
Jan 14, 2020 959.79 968.21 958.22 965.43 0 +6.44(+0.67%)
Jan 13, 2020 950.45 960.43 947.22 958.99 0 +6.10(+0.64%)
Jan 10, 2020 954.37 959.25 949.39 952.89 0 +1.50(+0.16%)
Jan 09, 2020 954.95 957.05 945.03 951.39 0 -12.29(-1.28%)
Jan 08, 2020 963.13 969.47 959.63 963.68 0 +3.76(+0.39%)
Jan 07, 2020 956.24 963.14 954.76 959.91 0 +1.18(+0.12%)
Jan 06, 2020 957.17 961.30 955.76 958.74 0 -1.28(-0.13%)
Jan 03, 2020 955.65 966.29 954.18 960.02 0 -8.27(-0.85%)
Jan 02, 2020 972.16 973.74 964.51 968.29 0 +5.47(+0.57%)
Dec 31, 2019 961.50 964.72 957.62 962.82 0 -0.16(-0.02%)
Dec 30, 2019 965.71 968.89 962.24 962.98 0 -3.59(-0.37%)
Dec 27, 2019 971.56 973.27 965.48 966.57 0 +1.51(+0.16%)
Dec 26, 2019 961.82 966.90 960.41 965.06 0 +7.31(+0.76%)
Dec 24, 2019 962.39 963.09 957.10 957.75 0 -0.64(-0.07%)
Dec 23, 2019 953.16 959.16 951.45 958.39 0 +3.86(+0.40%)
Dec 20, 2019 963.43 966.02 953.28 954.53 0 -5.09(-0.53%)
Dec 19, 2019 960.14 963.13 955.87 959.63 0 -2.15(-0.22%)
Dec 18, 2019 962.34 965.33 959.22 961.78 0 -8.88(-0.92%)
Dec 17, 2019 963.13 973.55 961.33 970.66 0 -0.20(-0.02%)
Dec 16, 2019 982.34 983.15 969.79 970.86 0 +17.17(+1.80%)
Dec 13, 2019 959.44 969.96 947.31 953.70 0 +7.30(+0.77%)
Dec 12, 2019 933.55 949.90 931.64 946.40 0 +9.02(+0.96%)
Dec 11, 2019 927.81 940.41 925.96 937.38 0 +11.02(+1.19%)
Dec 10, 2019 920.94 927.75 917.61 926.36 0 +4.94(+0.54%)
Dec 09, 2019 922.51 928.96 919.74 921.42 0 +6.48(+0.71%)
Dec 06, 2019 916.22 920.01 912.89 914.94 0 +13.02(+1.44%)
Dec 05, 2019 903.65 906.90 896.11 901.93 0 -6.48(-0.71%)
Dec 04, 2019 899.99 909.97 897.89 908.41 0 +12.37(+1.38%)
Dec 03, 2019 892.59 898.00 889.48 896.03 0 -16.80(-1.84%)
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.