Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 29, 2020 802.08 811.94 797.76 809.05 0 +8.22(+1.03%)
May 28, 2020 804.02 813.82 796.30 800.84 0 +6.95(+0.88%)
May 27, 2020 797.23 798.63 782.60 793.89 0 +7.76(+0.99%)
May 26, 2020 797.60 800.05 783.87 786.13 0 +6.17(+0.79%)
May 22, 2020 775.86 781.11 770.03 779.96 0 -0.16(-0.02%)
May 21, 2020 787.30 792.60 777.48 780.12 0 -6.72(-0.85%)
May 20, 2020 785.92 793.80 781.17 786.84 0 +16.39(+2.13%)
May 19, 2020 774.83 781.10 769.13 770.45 0 -0.80(-0.10%)
May 18, 2020 760.57 775.82 758.48 771.25 0 +60.05(+8.44%)
May 15, 2020 712.05 719.56 704.52 711.20 0 +16.03(+2.31%)
May 14, 2020 669.89 696.01 663.85 695.17 0 +13.19(+1.93%)
May 13, 2020 690.47 693.76 676.07 681.98 0 +1.57(+0.23%)
May 12, 2020 701.26 703.99 679.76 680.41 0 -14.32(-2.06%)
May 11, 2020 691.66 698.40 689.38 694.73 0 -21.20(-2.96%)
May 08, 2020 714.74 718.26 708.06 715.93 0 +17.76(+2.54%)
May 07, 2020 702.05 711.91 696.84 698.18 0 +18.20(+2.68%)
May 06, 2020 694.40 695.82 679.21 679.97 0 +3.93(+0.58%)
May 05, 2020 683.37 689.42 674.35 676.04 0 +3.67(+0.55%)
May 04, 2020 665.40 675.42 662.52 672.38 0 +8.82(+1.33%)
May 01, 2020 668.58 675.35 660.50 663.55 0 -33.98(-4.87%)
Apr 30, 2020 703.27 709.80 691.63 697.53 0 -27.71(-3.82%)
Apr 29, 2020 713.39 727.79 710.00 725.24 0 +38.02(+5.53%)
Apr 28, 2020 692.19 697.23 681.97 687.22 0 +9.17(+1.35%)
Apr 27, 2020 673.53 681.72 669.61 678.05 0 +9.00(+1.35%)
Apr 24, 2020 671.76 673.12 659.27 669.05 0 +10.46(+1.59%)
Apr 23, 2020 655.45 674.46 654.51 658.59 0 +10.41(+1.61%)
Apr 22, 2020 645.98 652.26 641.35 648.18 0 +17.79(+2.82%)
Apr 21, 2020 633.46 645.75 624.85 630.40 0 -32.47(-4.90%)
Apr 20, 2020 667.19 682.84 660.88 662.87 0 -23.25(-3.39%)
Apr 17, 2020 685.29 688.68 676.30 686.12 0 +23.72(+3.58%)
Apr 16, 2020 665.42 666.42 651.64 662.40 0 +4.64(+0.70%)
Apr 15, 2020 658.51 662.52 649.38 657.76 0 -33.97(-4.91%)
Apr 14, 2020 690.72 700.10 684.53 691.73 0 +11.43(+1.68%)
Apr 13, 2020 678.05 683.82 666.49 680.30 0 +3.79(+0.56%)
Apr 09, 2020 672.50 694.22 667.44 676.52 0 +4.07(+0.61%)
Apr 08, 2020 666.09 675.22 654.69 672.45 0 +11.04(+1.67%)
Apr 07, 2020 689.18 691.71 660.00 661.41 0 -2.07(-0.31%)
Apr 06, 2020 658.66 666.65 651.92 663.47 0 +36.99(+5.91%)
Apr 03, 2020 636.33 647.59 617.04 626.48 0 -20.26(-3.13%)
Apr 02, 2020 634.60 654.01 622.29 646.74 0 +33.87(+5.53%)
Apr 01, 2020 620.53 634.15 608.81 612.86 0 -17.11(-2.72%)
Mar 31, 2020 633.59 649.55 621.23 629.97 0 +0.49(+0.08%)
Mar 30, 2020 626.88 634.04 615.42 629.48 0 +24.28(+4.01%)
Mar 27, 2020 606.94 621.90 601.30 605.20 0 -37.37(-5.82%)
Mar 26, 2020 639.45 648.56 627.35 642.57 0 +9.08(+1.43%)
Mar 25, 2020 640.36 657.33 624.14 633.50 0 +13.21(+2.13%)
Mar 24, 2020 615.83 630.72 597.07 620.29 0 +83.22(+15.49%)
Mar 23, 2020 538.63 556.32 528.22 537.07 0 +4.97(+0.93%)
Mar 20, 2020 560.52 572.63 529.56 532.10 0 -13.50(-2.48%)
Mar 19, 2020 526.46 555.87 512.90 545.61 0 +23.65(+4.53%)
Mar 18, 2020 538.78 556.81 505.85 521.96 0 -67.10(-11.39%)
Mar 17, 2020 557.88 595.33 549.10 589.06 0 +54.20(+10.13%)
Mar 16, 2020 525.37 556.15 515.73 534.86 0 -51.90(-8.84%)
Mar 13, 2020 581.27 588.84 542.50 586.76 0 +61.11(+11.63%)
Mar 12, 2020 539.03 551.78 506.93 525.65 0 -81.68(-13.45%)
Mar 11, 2020 620.85 626.52 597.66 607.33 0 -39.80(-6.15%)
Mar 10, 2020 647.30 649.68 620.52 647.13 0 +48.24(+8.05%)
Mar 09, 2020 615.58 631.56 595.13 598.89 0 -125.81(-17.36%)
Mar 06, 2020 723.38 734.98 714.22 724.70 0 -25.70(-3.42%)
Mar 05, 2020 752.08 757.86 743.09 750.39 0 -47.04(-5.90%)
Mar 04, 2020 785.19 798.80 778.70 797.43 0 +32.34(+4.23%)
Mar 03, 2020 780.64 790.99 760.27 765.09 0 -5.33(-0.69%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.