Industrial Metals & Minerals Sector (CIX: MSECTOR133)
897.59   -19.18 (-2.09%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 904.91 907.07 892.05 897.59 0 -19.18(-2.09%)
Mar 26, 2015 928.26 934.62 911.33 916.78 0 -15.51(-1.66%)
Mar 25, 2015 945.86 950.63 930.95 932.28 0 -9.80(-1.04%)
Mar 24, 2015 953.04 955.49 938.10 942.08 0 -6.16(-0.65%)
Mar 23, 2015 942.19 952.27 936.47 948.23 0 +29.03(+3.16%)
Mar 20, 2015 907.08 927.98 902.50 919.20 0 +33.02(+3.73%)
Mar 19, 2015 893.55 895.80 882.47 886.18 0 -10.34(-1.15%)
Mar 18, 2015 868.90 898.80 860.68 896.52 0 +19.72(+2.25%)
Mar 17, 2015 871.57 881.63 867.01 876.79 0 +15.68(+1.82%)
Mar 16, 2015 853.78 863.28 845.10 861.11 0 +13.09(+1.54%)
Mar 13, 2015 858.65 860.03 836.74 848.02 0 -25.72(-2.94%)
Mar 12, 2015 888.87 892.75 869.02 873.74 0 +1.86(+0.21%)
Mar 11, 2015 872.49 877.21 861.50 871.88 0 -28.24(-3.14%)
Mar 10, 2015 913.46 917.87 897.42 900.12 0 -38.90(-4.14%)
Mar 09, 2015 942.63 945.35 933.17 939.01 0 +1.39(+0.15%)
Mar 06, 2015 949.73 955.08 932.92 937.62 0 -29.37(-3.04%)
Mar 05, 2015 976.10 977.95 963.31 966.99 0 -8.37(-0.86%)
Mar 04, 2015 975.35 988.65 964.96 975.36 0 -12.99(-1.31%)
Mar 03, 2015 988.39 988.84 985.15 988.35 0 -4.61(-0.46%)
Mar 02, 2015 993.09 996.00 982.27 992.96 0 -10.48(-1.04%)
Feb 27, 2015 1001 1007 997.12 1003 0 +9.29(+0.93%)
Feb 26, 2015 996.55 997.27 991.08 994.15 0 -18.13(-1.79%)
Feb 25, 2015 1014 1018 1004 1012 0 +1.22(+0.12%)
Feb 24, 2015 1002 1021 995.09 1011 0 +53.60(+5.60%)
Feb 23, 2015 961.14 966.08 949.94 957.47 0 -16.54(-1.70%)
Feb 20, 2015 972.97 980.11 968.40 974.01 0 +0.85(+0.09%)
Feb 19, 2015 971.10 979.30 963.28 973.16 0 -8.81(-0.90%)
Feb 18, 2015 967.57 992.35 966.36 981.97 0 +0.43(+0.04%)
Feb 17, 2015 980.84 985.95 972.97 981.54 0 +1.37(+0.14%)
Feb 13, 2015 980.17 980.17 980.17 980.17 0 +42.68(+4.55%)
Feb 12, 2015 932.47 942.27 925.74 937.49 0 +20.16(+2.20%)
Feb 11, 2015 915.79 921.80 900.48 917.33 0 -8.88(-0.96%)
Feb 10, 2015 931.88 934.08 916.41 926.21 0 -17.61(-1.87%)
Feb 09, 2015 933.06 954.44 931.56 943.82 0 +18.12(+1.96%)
Feb 06, 2015 933.62 937.54 920.72 925.70 0 -23.47(-2.47%)
Feb 05, 2015 931.92 952.84 929.55 949.17 0 +17.08(+1.83%)
Feb 04, 2015 933.13 941.72 926.26 932.10 0 -23.03(-2.41%)
Feb 03, 2015 933.52 958.51 928.06 955.12 0 +50.17(+5.54%)
Feb 02, 2015 893.47 907.38 888.05 904.95 0 +24.10(+2.74%)
Jan 30, 2015 872.61 892.67 865.58 880.85 0 +11.24(+1.29%)
Jan 29, 2015 873.23 874.49 855.73 869.61 0 +5.10(+0.59%)
Jan 28, 2015 877.99 880.96 862.33 864.51 0 -11.94(-1.36%)
Jan 27, 2015 871.11 881.34 864.72 876.45 0 -2.31(-0.26%)
Jan 26, 2015 863.32 882.87 857.33 878.76 0 +12.17(+1.40%)
Jan 23, 2015 878.15 880.46 863.96 866.60 0 -29.58(-3.30%)
Jan 22, 2015 896.41 901.27 887.50 896.17 0 +12.55(+1.42%)
Jan 21, 2015 874.75 886.74 872.91 883.62 0 +20.28(+2.35%)
Jan 20, 2015 864.52 870.22 856.38 863.34 0 -6.00(-0.69%)
Jan 16, 2015 857.71 872.50 854.22 869.34 0 +26.24(+3.11%)
Jan 15, 2015 843.14 851.75 840.48 843.10 0 +14.28(+1.72%)
Jan 14, 2015 812.58 830.97 803.82 828.83 0 -24.37(-2.86%)
Jan 13, 2015 853.20 853.20 853.20 853.20 0 -10.36(-1.20%)
Jan 12, 2015 865.64 869.48 852.26 863.56 0 -17.87(-2.03%)
Jan 09, 2015 884.38 887.96 875.71 881.42 0 -0.62(-0.07%)
Jan 08, 2015 874.31 887.16 869.26 882.04 0 +16.89(+1.95%)
Jan 07, 2015 863.01 871.23 854.97 865.15 0 +7.67(+0.89%)
Jan 06, 2015 854.80 871.40 849.75 857.48 0 -6.10(-0.71%)
Jan 05, 2015 869.94 873.57 852.64 863.58 0 -35.63(-3.96%)
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