Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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, 2018 944.35 949.12 937.05 943.38 0 +7.31(+0.78%)
May 30, 2018 922.11 940.11 918.43 936.07 0 +25.63(+2.82%)
May 29, 2018 914.91 923.65 906.35 910.43 0 -17.67(-1.90%)
May 28, 2018 928.10 928.10 928.10 928.10 0 +0.00(+0.00%)
May 25, 2018 939.22 939.91 924.31 928.10 0 -28.37(-2.97%)
May 24, 2018 950.42 958.49 943.42 956.47 0 -7.94(-0.82%)
May 23, 2018 959.34 966.81 947.68 964.41 0 -5.70(-0.59%)
May 22, 2018 985.82 988.74 968.76 970.11 0 -5.54(-0.57%)
May 21, 2018 973.19 980.89 970.25 975.65 0 +11.82(+1.23%)
May 18, 2018 964.72 970.02 958.80 963.83 0 -7.84(-0.81%)
May 17, 2018 971.48 977.85 966.14 971.67 0 -2.12(-0.22%)
May 16, 2018 972.62 979.88 970.65 973.79 0 +16.07(+1.68%)
May 15, 2018 954.27 960.84 947.86 957.72 0 -8.80(-0.91%)
May 14, 2018 962.84 972.11 961.40 966.52 0 +14.15(+1.49%)
May 11, 2018 955.50 961.31 950.47 952.37 0 +12.78(+1.36%)
May 10, 2018 928.59 940.85 925.57 939.59 0 +15.45(+1.67%)
May 09, 2018 910.10 926.36 908.29 924.15 0 +27.24(+3.04%)
May 08, 2018 898.65 899.49 887.29 896.91 0 -3.16(-0.35%)
May 07, 2018 906.02 910.05 897.20 900.07 0 -3.49(-0.39%)
May 04, 2018 890.78 907.59 888.67 903.56 0 +10.82(+1.21%)
May 03, 2018 887.51 896.53 877.21 892.74 0 +12.96(+1.47%)
May 02, 2018 883.93 889.75 877.62 879.78 0 +10.58(+1.22%)
May 01, 2018 871.76 873.76 857.38 869.20 0 -10.03(-1.14%)
Apr 30, 2018 876.96 887.56 875.47 879.23 0 +2.00(+0.23%)
Apr 27, 2018 876.53 882.15 871.11 877.23 0 -13.20(-1.48%)
Apr 26, 2018 896.86 897.88 885.16 890.43 0 +2.52(+0.28%)
Apr 25, 2018 889.16 892.53 878.79 887.91 0 -5.78(-0.65%)
Apr 24, 2018 903.93 911.17 885.32 893.69 0 +8.59(+0.97%)
Apr 23, 2018 889.81 895.54 882.55 885.11 0 -9.16(-1.02%)
Apr 20, 2018 900.49 901.49 890.51 894.27 0 -0.33(-0.04%)
Apr 19, 2018 905.47 909.44 891.44 894.60 0 -5.49(-0.61%)
Apr 18, 2018 895.21 910.76 894.51 900.09 0 +27.83(+3.19%)
Apr 17, 2018 871.45 874.90 866.96 872.26 0 +8.13(+0.94%)
Apr 16, 2018 879.19 880.96 859.82 864.13 0 -9.73(-1.11%)
Apr 13, 2018 875.27 879.34 869.93 873.86 0 +9.40(+1.09%)
Apr 12, 2018 860.11 868.76 855.00 864.46 0 -0.53(-0.06%)
Apr 11, 2018 859.42 872.86 856.60 864.99 0 +5.38(+0.63%)
Apr 10, 2018 852.16 865.40 850.54 859.61 0 +39.63(+4.83%)
Apr 09, 2018 818.94 829.72 810.09 819.98 0 -2.20(-0.27%)
Apr 06, 2018 830.62 835.32 817.40 822.18 0 -14.43(-1.72%)
Apr 05, 2018 832.27 840.33 830.10 836.61 0 +5.32(+0.64%)
Apr 04, 2018 813.55 832.49 810.77 831.29 0 +2.44(+0.29%)
Apr 03, 2018 831.91 840.82 822.19 828.85 0 +7.59(+0.92%)
Apr 02, 2018 834.20 837.32 816.68 821.25 0 -13.32(-1.60%)
Mar 29, 2018 834.57 834.57 834.57 834.57 0 +19.83(+2.43%)
Mar 28, 2018 819.87 824.34 810.66 814.74 0 -11.07(-1.34%)
Mar 27, 2018 847.31 848.71 821.93 825.82 0 -13.35(-1.59%)
Mar 26, 2018 836.22 840.07 824.92 839.17 0 +17.34(+2.11%)
Mar 23, 2018 833.57 843.63 820.30 821.83 0 -4.55(-0.55%)
Mar 22, 2018 841.23 842.94 822.77 826.38 0 -36.03(-4.18%)
Mar 21, 2018 838.52 866.32 837.61 862.41 0 +24.31(+2.90%)
Mar 20, 2018 834.46 842.07 828.65 838.10 0 +7.34(+0.88%)
Mar 19, 2018 842.43 843.34 822.83 830.76 0 -23.26(-2.72%)
Mar 16, 2018 851.97 858.98 848.57 854.02 0 +2.67(+0.31%)
Mar 15, 2018 851.52 856.75 847.15 851.35 0 -1.53(-0.18%)
Mar 14, 2018 864.95 865.53 847.97 852.88 0 +7.99(+0.95%)
Mar 13, 2018 845.10 845.90 843.04 844.89 0 -8.32(-0.98%)
Mar 12, 2018 851.71 857.50 846.14 853.21 0 +4.54(+0.53%)
Mar 09, 2018 847.31 857.06 843.49 848.67 0 +10.73(+1.28%)
Mar 08, 2018 840.59 842.00 828.64 837.94 0 -23.94(-2.78%)
Mar 07, 2018 861.86 862.81 850.40 861.89 0 -14.37(-1.64%)
Mar 06, 2018 875.21 883.76 871.15 876.26 0 +18.87(+2.20%)
Mar 05, 2018 844.08 858.86 840.28 857.39 0 +6.34(+0.74%)
Mar 02, 2018 846.50 852.57 835.18 851.05 0 -8.18(-0.95%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.