Industrial Metals & Minerals Sector (CIX: MSECTOR133)
579.72   +3.37 (+0.58%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 579.41 591.96 572.82 579.72 0 +3.37(+0.58%)
Apr 28, 2016 579.87 591.07 573.19 576.35 0 +1.40(+0.24%)
Apr 27, 2016 560.75 576.58 558.68 574.94 0 +0.14(+0.02%)
Apr 26, 2016 570.40 575.82 560.13 574.80 0 +9.13(+1.61%)
Apr 25, 2016 571.29 574.43 559.98 565.67 0 -21.79(-3.71%)
Apr 22, 2016 589.32 597.43 580.29 587.46 0 +3.36(+0.57%)
Apr 21, 2016 603.70 606.55 580.50 584.10 0 -16.87(-2.81%)
Apr 20, 2016 587.40 610.22 584.17 600.97 0 +19.51(+3.36%)
Apr 19, 2016 568.77 583.30 564.56 581.45 0 +30.01(+5.44%)
Apr 18, 2016 530.89 554.63 528.33 551.44 0 +17.52(+3.28%)
Apr 15, 2016 532.35 539.44 525.97 533.92 0 +1.31(+0.25%)
Apr 14, 2016 535.81 539.55 526.31 532.61 0 +5.68(+1.08%)
Apr 13, 2016 522.77 532.75 519.30 526.93 0 +30.91(+6.23%)
Apr 12, 2016 487.54 499.86 482.90 496.02 0 +21.57(+4.55%)
Apr 11, 2016 471.79 480.02 469.80 474.45 0 +17.04(+3.73%)
Apr 08, 2016 457.07 463.28 454.35 457.41 0 +16.64(+3.78%)
Apr 07, 2016 444.03 450.44 438.63 440.77 0 -10.00(-2.22%)
Apr 06, 2016 441.04 451.81 433.90 450.77 0 +4.88(+1.10%)
Apr 05, 2016 441.86 449.22 439.16 445.88 0 -11.68(-2.55%)
Apr 04, 2016 473.25 477.14 456.11 457.56 0 -17.09(-3.60%)
Apr 01, 2016 462.00 475.37 459.60 474.65 0 -4.31(-0.90%)
Mar 31, 2016 484.44 488.05 476.72 478.95 0 -7.07(-1.45%)
Mar 30, 2016 485.39 495.02 481.33 486.03 0 +12.24(+2.58%)
Mar 29, 2016 456.58 475.35 451.05 473.78 0 -0.55(-0.12%)
Mar 28, 2016 475.84 479.24 464.53 474.33 0 +1.12(+0.24%)
Mar 24, 2016 473.22 473.22 473.22 473.22 0 +2.53(+0.54%)
Mar 23, 2016 489.47 491.00 469.35 470.68 0 -24.25(-4.90%)
Mar 22, 2016 491.74 497.99 489.34 494.93 0 -5.73(-1.14%)
Mar 21, 2016 505.19 512.64 496.15 500.66 0 -6.49(-1.28%)
Mar 18, 2016 518.73 524.98 502.73 507.15 0 +2.23(+0.44%)
Mar 17, 2016 499.31 508.12 491.16 504.92 0 +25.24(+5.26%)
Mar 16, 2016 461.58 481.33 456.19 479.67 0 +17.69(+3.83%)
Mar 15, 2016 463.79 465.58 456.32 461.99 0 -30.45(-6.18%)
Mar 14, 2016 493.86 499.14 485.01 492.44 0 -5.65(-1.13%)
Mar 11, 2016 488.34 499.92 486.10 498.09 0 +13.15(+2.71%)
Mar 10, 2016 479.10 489.59 473.91 484.94 0 -7.39(-1.50%)
Mar 09, 2016 487.61 494.58 470.26 492.32 0 +4.25(+0.87%)
Mar 08, 2016 504.49 505.71 483.93 488.08 0 -46.11(-8.63%)
Mar 07, 2016 517.01 538.00 516.00 534.19 0 +26.60(+5.24%)
Mar 04, 2016 494.83 511.06 490.57 507.59 0 +29.77(+6.23%)
Mar 03, 2016 472.03 479.63 464.81 477.82 0 +10.60(+2.27%)
Mar 02, 2016 443.25 467.46 441.75 467.21 0 +34.16(+7.89%)
Mar 01, 2016 436.34 438.11 425.55 433.05 0 +14.64(+3.50%)
Feb 29, 2016 421.75 427.57 415.79 418.42 0 +4.78(+1.15%)
Feb 26, 2016 417.28 423.82 410.95 413.64 0 -2.16(-0.52%)
Feb 25, 2016 411.94 417.24 402.60 415.80 0 -0.68(-0.16%)
Feb 24, 2016 405.18 417.49 398.78 416.47 0 -22.48(-5.12%)
Feb 23, 2016 449.17 453.31 434.31 438.96 0 -25.06(-5.40%)
Feb 22, 2016 455.16 469.34 453.53 464.02 0 +26.19(+5.98%)
Feb 19, 2016 431.20 439.17 428.42 437.83 0 -1.74(-0.40%)
Feb 18, 2016 445.29 446.38 435.06 439.57 0 -2.30(-0.52%)
Feb 17, 2016 428.55 446.94 428.03 441.86 0 +21.09(+5.01%)
Feb 16, 2016 413.58 422.07 405.36 420.78 0 +5.58(+1.34%)
Feb 12, 2016 415.20 415.20 415.20 415.20 0 +31.02(+8.07%)
Feb 11, 2016 383.26 389.55 376.73 384.18 0 -7.89(-2.01%)
Feb 10, 2016 392.93 396.95 390.26 392.07 0 -5.39(-1.36%)
Feb 09, 2016 396.95 404.79 392.37 397.46 0 -19.28(-4.63%)
Feb 08, 2016 414.77 420.37 408.54 416.74 0 -0.90(-0.22%)
Feb 05, 2016 413.44 426.85 411.02 417.64 0 -5.90(-1.39%)
Feb 04, 2016 414.75 437.34 413.09 423.54 0 +27.25(+6.88%)
Feb 03, 2016 383.06 396.98 372.02 396.29 0 +21.19(+5.65%)
Feb 02, 2016 376.63 379.05 370.47 375.10 0 -25.68(-6.41%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here