Industrial Metals & Minerals Sector (CIX: MSECTOR133)
853.16   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2015 852.13 856.41 841.97 853.16 0 -9.05(-1.05%)
May 27, 2015 855.66 866.50 850.80 862.21 0 +1.30(+0.15%)
May 26, 2015 872.89 875.84 854.39 860.91 0 -20.12(-2.28%)
May 25, 2015 881.03 881.04 881.03 881.03 0 -0.01(-0.00%)
May 22, 2015 887.60 892.16 878.33 881.04 0 -7.39(-0.83%)
May 21, 2015 890.61 895.85 883.70 888.43 0 +5.92(+0.67%)
May 20, 2015 885.11 888.70 878.04 882.51 0 -0.10(-0.01%)
May 19, 2015 890.45 892.91 877.60 882.61 0 -42.32(-4.58%)
May 18, 2015 929.55 935.68 921.54 924.93 0 -53.58(-5.48%)
May 15, 2015 974.18 981.05 966.17 978.51 0 -3.66(-0.37%)
May 14, 2015 987.95 995.67 977.03 982.17 0 -2.47(-0.25%)
May 13, 2015 987.66 996.37 981.70 984.65 0 -1.78(-0.18%)
May 12, 2015 977.12 994.48 973.01 986.43 0 +9.74(+1.00%)
May 11, 2015 974.72 984.86 971.10 976.69 0 +6.20(+0.64%)
May 08, 2015 964.03 975.42 952.38 970.49 0 +13.40(+1.40%)
May 07, 2015 958.30 960.12 942.02 957.09 0 -21.58(-2.20%)
May 06, 2015 990.16 994.44 972.19 978.66 0 -10.33(-1.04%)
May 05, 2015 993.55 1001 986.04 988.99 0 -4.40(-0.44%)
May 04, 2015 993.86 997.38 987.03 993.39 0 +2.98(+0.30%)
May 01, 2015 997.47 1001 978.00 990.41 0 +13.47(+1.38%)
Apr 30, 2015 962.85 982.90 957.67 976.94 0 -6.08(-0.62%)
Apr 29, 2015 972.37 988.80 966.48 983.02 0 -4.40(-0.45%)
Apr 28, 2015 988.45 994.23 980.98 987.42 0 +16.29(+1.68%)
Apr 27, 2015 962.33 980.20 959.69 971.13 0 +4.28(+0.44%)
Apr 24, 2015 964.08 972.22 957.77 966.84 0 +28.13(+3.00%)
Apr 23, 2015 918.49 942.87 914.81 938.72 0 +26.92(+2.95%)
Apr 22, 2015 901.81 914.28 896.95 911.80 0 +25.36(+2.86%)
Apr 21, 2015 894.75 899.39 880.27 886.44 0 -11.89(-1.32%)
Apr 20, 2015 892.00 907.45 888.96 898.33 0 +9.36(+1.05%)
Apr 17, 2015 882.94 892.68 879.04 888.97 0 -9.79(-1.09%)
Apr 16, 2015 902.59 909.14 889.43 898.76 0 +8.53(+0.96%)
Apr 15, 2015 882.52 895.87 875.86 890.24 0 +13.08(+1.49%)
Apr 14, 2015 870.05 882.33 866.06 877.16 0 +29.70(+3.50%)
Apr 13, 2015 861.22 865.53 844.89 847.47 0 -32.38(-3.68%)
Apr 10, 2015 876.67 882.53 872.81 879.85 0 -1.18(-0.13%)
Apr 09, 2015 882.99 891.19 874.20 881.02 0 -14.38(-1.61%)
Apr 08, 2015 911.78 916.07 890.16 895.40 0 +4.99(+0.56%)
Apr 07, 2015 882.51 898.76 879.76 890.41 0 +1.53(+0.17%)
Apr 06, 2015 878.75 895.81 876.12 888.88 0 +16.53(+1.89%)
Apr 02, 2015 872.35 872.35 872.35 872.35 0 -8.14(-0.92%)
Apr 01, 2015 876.86 886.34 875.03 880.49 0 -6.71(-0.76%)
Mar 31, 2015 891.22 891.71 879.44 887.20 0 -18.37(-2.03%)
Mar 30, 2015 898.98 910.83 893.40 905.56 0 +7.97(+0.89%)
Mar 27, 2015 904.91 907.07 892.06 897.59 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 872.49 877.21 861.49 871.88 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%)
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