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, 2014 1282 1295 1277 1282 0 -3.17(-0.25%)
Feb 27, 2014 1269 1290 1275 1285 0 +8.10(+0.63%)
Feb 26, 2014 1273 1287 1271 1277 0 -4.67(-0.36%)
Feb 25, 2014 1285 1298 1275 1282 0 -20.18(-1.55%)
Feb 24, 2014 1288 1311 1292 1302 0 -0.13(-0.01%)
Feb 21, 2014 1303 1318 1300 1302 0 -4.69(-0.36%)
Feb 20, 2014 1289 1310 1294 1307 0 +14.79(+1.14%)
Feb 19, 2014 1284 1313 1289 1292 0 -8.51(-0.65%)
Feb 18, 2014 1301 1305 1288 1301 0 +32.87(+2.59%)
Feb 14, 2014 1268 1268 1268 0 +15.28(+1.22%)
Feb 13, 2014 1231 1257 1235 1253 0 +1.74(+0.14%)
Feb 12, 2014 1254 1258 1245 1251 0 +8.63(+0.69%)
Feb 11, 2014 1210 1246 1218 1242 0 +31.89(+2.63%)
Feb 10, 2014 1200 1216 1204 1210 0 -3.36(-0.28%)
Feb 07, 2014 1193 1217 1194 1214 0 +16.08(+1.34%)
Feb 06, 2014 1170 1200 1177 1198 0 +22.02(+1.87%)
Feb 05, 2014 1158 1181 1162 1176 0 -4.70(-0.40%)
Feb 04, 2014 1158 1183 1163 1180 0 +14.86(+1.28%)
Feb 03, 2014 1182 1192 1163 1165 0 -28.86(-2.42%)
Jan 31, 2014 1185 1200 1181 1194 0 -11.40(-0.95%)
Jan 30, 2014 1197 1210 1194 1206 0 +11.09(+0.93%)
Jan 29, 2014 1190 1208 1187 1195 0 -12.76(-1.06%)
Jan 28, 2014 1202 1210 1197 1207 0 +17.25(+1.45%)
Jan 27, 2014 1192 1205 1180 1190 0 +7.86(+0.66%)
Jan 24, 2014 1199 1209 1179 1182 0 -33.60(-2.76%)
Jan 23, 2014 1222 1234 1210 1216 0 -17.27(-1.40%)
Jan 22, 2014 1228 1240 1228 1233 0 -6.85(-0.55%)
Jan 21, 2014 1238 1249 1231 1240 0 -12.31(-0.98%)
Jan 20, 2014 0.0131 1252 1252 1252 0 +0.00(+0.00%)
Jan 17, 2014 1244 1262 1249 1252 0 +6.47(+0.52%)
Jan 16, 2014 1230 1248 1235 1246 0 +38.72(+3.21%)
Jan 15, 2014 1191 1211 1191 1207 0 +7.23(+0.60%)
Jan 14, 2014 1195 1209 1196 1200 0 -0.01(-0.00%)
Jan 13, 2014 1195 1215 1198 1200 0 -10.04(-0.83%)
Jan 10, 2014 1203 1213 1198 1210 0 +12.02(+1.00%)
Jan 09, 2014 1199 1209 1193 1198 0 -19.33(-1.59%)
Jan 08, 2014 1218 1231 1213 1217 0 -7.96(-0.65%)
Jan 07, 2014 1226 1237 1221 1225 0 -10.73(-0.87%)
Jan 06, 2014 1234 1245 1228 1236 0 -11.18(-0.90%)
Jan 03, 2014 1241 1255 1243 1247 0 +2.82(+0.23%)
Jan 02, 2014 1244 1257 1239 1244 0 -22.80(-1.80%)
Dec 31, 2013 1267 1267 1267 0 +9.89(+0.79%)
Dec 30, 2013 1246 1263 1251 1257 0 +1.99(+0.16%)
Dec 27, 2013 1246 1259 1248 1255 0 +14.93(+1.20%)
Dec 26, 2013 1231 1245 1233 1240 0 -1.40(-0.11%)
Dec 24, 2013 1242 1242 1242 0 +14.08(+1.15%)
Dec 23, 2013 1219 1234 1222 1228 0 +9.84(+0.81%)
Dec 20, 2013 1219 1226 1212 1218 0 +7.89(+0.65%)
Dec 19, 2013 1189 1214 1196 1210 0 +6.02(+0.50%)
Dec 18, 2013 1189 1212 1184 1204 0 +16.92(+1.43%)
Dec 17, 2013 1182 1193 1183 1187 0 -5.67(-0.48%)
Dec 16, 2013 1190 1206 1191 1193 0 +13.05(+1.11%)
Dec 13, 2013 1173 1187 1177 1180 0 -1.26(-0.11%)
Dec 12, 2013 1187 1190 1173 1181 0 -18.76(-1.56%)
Dec 11, 2013 1226 1227 1198 1200 0 -29.40(-2.39%)
Dec 10, 2013 1226 1243 1224 1229 0 -11.74(-0.95%)
Dec 09, 2013 1231 1245 1228 1241 0 +0.69(+0.06%)
Dec 06, 2013 1247 1250 1235 1240 0 +14.76(+1.20%)
Dec 05, 2013 1216 1232 1217 1225 0 -5.38(-0.44%)
Dec 04, 2013 1215 1235 1221 1231 0 +8.46(+0.69%)
Dec 03, 2013 1209 1230 1215 1222 0 -5.66(-0.46%)
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.