Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 31, 2019 923.51 935.14 922.31 931.29 0 -8.83(-0.94%)
May 30, 2019 944.64 946.18 938.28 940.12 0 -2.04(-0.22%)
May 29, 2019 934.94 943.17 932.96 942.15 0 -10.02(-1.05%)
May 28, 2019 957.29 962.69 951.62 952.17 0 +10.24(+1.09%)
May 24, 2019 939.38 945.93 934.33 941.93 0 +20.87(+2.27%)
May 23, 2019 919.21 924.62 912.32 921.06 0 -10.22(-1.10%)
May 22, 2019 937.48 939.97 929.92 931.28 0 -11.91(-1.26%)
May 21, 2019 939.39 944.80 934.58 943.19 0 +2.36(+0.25%)
May 20, 2019 934.67 943.82 932.44 940.83 0 +0.87(+0.09%)
May 17, 2019 940.26 946.01 936.76 939.96 0 -2.17(-0.23%)
May 16, 2019 939.48 948.62 935.01 942.13 0 +11.39(+1.22%)
May 15, 2019 916.85 932.91 915.91 930.74 0 +2.25(+0.24%)
May 14, 2019 929.54 932.69 923.50 928.48 0 +10.38(+1.13%)
May 13, 2019 924.81 928.06 911.16 918.10 0 -26.28(-2.78%)
May 10, 2019 935.23 948.79 930.03 944.38 0 +7.94(+0.85%)
May 09, 2019 928.10 939.15 924.49 936.44 0 -6.25(-0.66%)
May 08, 2019 935.62 946.94 934.03 942.69 0 -3.73(-0.39%)
May 07, 2019 950.61 951.38 937.88 946.42 0 -2.80(-0.29%)
May 06, 2019 934.60 950.59 933.18 949.22 0 -17.07(-1.77%)
May 03, 2019 956.14 968.03 954.93 966.28 0 +21.13(+2.24%)
May 02, 2019 945.44 951.48 941.91 945.15 0 -5.00(-0.53%)
May 01, 2019 972.04 973.39 948.02 950.15 0 -19.48(-2.01%)
Apr 30, 2019 972.73 974.21 967.52 969.63 0 -6.51(-0.67%)
Apr 29, 2019 975.45 977.99 971.77 976.14 0 +1.13(+0.12%)
Apr 26, 2019 971.91 978.48 969.79 975.01 0 +1.69(+0.17%)
Apr 25, 2019 971.96 977.96 965.31 973.33 0 -2.75(-0.28%)
Apr 24, 2019 988.91 989.69 974.13 976.08 0 -23.19(-2.32%)
Apr 23, 2019 994.14 1005 990.96 999.26 0 -8.95(-0.89%)
Apr 22, 2019 1001 1010 1000.00 1008 0 +2.77(+0.28%)
Apr 18, 2019 1005 1008 1000 1005 0 -4.37(-0.43%)
Apr 17, 2019 1006 1012 998.45 1010 0 -3.78(-0.37%)
Apr 16, 2019 1024 1027 1007 1014 0 -9.44(-0.92%)
Apr 15, 2019 1027 1030 1022 1023 0 -14.30(-1.38%)
Apr 12, 2019 1042 1044 1034 1037 0 +8.01(+0.78%)
Apr 11, 2019 1030 1035 1025 1029 0 -12.40(-1.19%)
Apr 10, 2019 1040 1046 1037 1042 0 +8.33(+0.81%)
Apr 09, 2019 1040 1043 1031 1033 0 -11.01(-1.05%)
Apr 08, 2019 1040 1045 1035 1044 0 +14.27(+1.39%)
Apr 05, 2019 1030 1035 1026 1030 0 +4.66(+0.45%)
Apr 04, 2019 1023 1028 1016 1025 0 -0.98(-0.10%)
Apr 03, 2019 1037 1038 1024 1026 0 +3.37(+0.33%)
Apr 02, 2019 1022 1025 1018 1023 0 +1.30(+0.13%)
Apr 01, 2019 1026 1028 1019 1022 0 +27.27(+2.74%)
Mar 29, 2019 997.02 1000 988.51 994.51 0 +11.67(+1.19%)
Mar 28, 2019 983.49 985.85 977.44 982.84 0 +2.78(+0.28%)
Mar 27, 2019 979.81 982.61 971.44 980.05 0 +5.21(+0.53%)
Mar 26, 2019 972.65 978.38 970.39 974.84 0 +14.57(+1.52%)
Mar 25, 2019 954.68 967.45 953.38 960.27 0 +7.19(+0.75%)
Mar 22, 2019 965.64 969.90 952.12 953.08 0 -25.73(-2.63%)
Mar 21, 2019 974.49 981.68 966.28 978.81 0 +5.90(+0.61%)
Mar 20, 2019 959.62 979.17 953.26 972.91 0 +10.07(+1.05%)
Mar 19, 2019 983.21 984.66 960.07 962.84 0 -2.82(-0.29%)
Mar 18, 2019 960.35 967.83 958.45 965.65 0 +18.39(+1.94%)
Mar 15, 2019 944.36 950.37 943.24 947.26 0 -2.32(-0.24%)
Mar 14, 2019 952.18 954.62 948.05 949.58 0 -11.19(-1.16%)
Mar 13, 2019 963.05 964.86 955.75 960.77 0 +10.74(+1.13%)
Mar 12, 2019 947.06 953.28 945.68 950.03 0 +3.32(+0.35%)
Mar 11, 2019 942.06 947.91 940.17 946.71 0 +10.32(+1.10%)
Mar 08, 2019 926.75 937.99 924.12 936.39 0 -4.91(-0.52%)
Mar 07, 2019 944.60 946.40 936.54 941.31 0 -23.84(-2.47%)
Mar 06, 2019 973.32 975.26 962.62 965.15 0 +5.44(+0.57%)
Mar 05, 2019 958.63 962.49 957.18 959.71 0 +1.64(+0.17%)
Mar 04, 2019 957.35 961.57 952.75 958.07 0 +3.75(+0.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.