Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Non-metallic Mineral Mining Sector (CIX: MSECTOR136 )

438.22 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 2024 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 (%)
Jan 31, 2014 1708 1744 1680 1714 0 +3.68(+0.22%)
Jan 30, 2014 1683 1739 1663 1710 0 +7.81(+0.46%)
Jan 29, 2014 1693 1720 1652 1702 0 +17.06(+1.01%)
Jan 28, 2014 1642 1700 1632 1685 0 +47.50(+2.90%)
Jan 27, 2014 1649 1665 1624 1638 0 -17.69(-1.07%)
Jan 24, 2014 1665 1683 1620 1655 0 -11.12(-0.67%)
Jan 23, 2014 1655 1679 1649 1666 0 +18.08(+1.10%)
Jan 22, 2014 1655 1667 1632 1648 0 -12.41(-0.75%)
Jan 21, 2014 1665 1689 1635 1661 0 -16.97(-1.01%)
Jan 20, 2014 87.09 1679 1677 1678 0 -1.51(-0.09%)
Jan 17, 2014 1683 1697 1658 1679 0 +9.23(+0.55%)
Jan 16, 2014 1661 1695 1644 1670 0 +16.56(+1.00%)
Jan 15, 2014 1642 1682 1638 1653 0 +8.35(+0.51%)
Jan 14, 2014 1601 1670 1594 1645 0 +40.24(+2.51%)
Jan 13, 2014 1581 1621 1568 1605 0 +19.94(+1.26%)
Jan 10, 2014 1588 1606 1556 1585 0 +9.49(+0.60%)
Jan 09, 2014 1588 1605 1560 1575 0 -16.82(-1.06%)
Jan 08, 2014 1594 1615 1570 1592 0 -13.68(-0.85%)
Jan 07, 2014 1576 1610 1559 1606 0 +20.50(+1.29%)
Jan 06, 2014 1609 1620 1574 1585 0 -12.11(-0.76%)
Jan 03, 2014 1631 1635 1589 1597 0 -18.30(-1.13%)
Jan 02, 2014 1640 1657 1591 1616 0 -14.17(-0.87%)
Dec 31, 2013 1630 1630 1630 0 +38.59(+2.42%)
Dec 30, 2013 1578 1615 1573 1591 0 +1.49(+0.09%)
Dec 27, 2013 1592 1616 1574 1590 0 -4.80(-0.30%)
Dec 26, 2013 1519 1632 1586 1595 0 -3.51(-0.22%)
Dec 24, 2013 1598 1598 1598 0 +39.22(+2.52%)
Dec 23, 2013 1559 1584 1534 1559 0 -3.02(-0.19%)
Dec 20, 2013 1522 1570 1506 1562 0 +48.89(+3.23%)
Dec 19, 2013 1496 1535 1478 1513 0 +4.05(+0.27%)
Dec 18, 2013 1512 1537 1468 1509 0 -5.35(-0.35%)
Dec 17, 2013 1498 1529 1492 1514 0 -1.94(-0.13%)
Dec 16, 2013 1524 1538 1496 1516 0 -10.91(-0.71%)
Dec 13, 2013 1502 1554 1498 1527 0 +18.68(+1.24%)
Dec 12, 2013 1506 1520 1490 1509 0 -11.87(-0.78%)
Dec 11, 2013 1562 1588 1511 1520 0 -41.15(-2.64%)
Dec 10, 2013 1564 1591 1540 1562 0 +14.83(+0.96%)
Dec 09, 2013 1534 1563 1518 1547 0 +16.21(+1.06%)
Dec 06, 2013 1544 1564 1512 1531 0 +0.83(+0.05%)
Dec 05, 2013 1552 1569 1516 1530 0 -34.36(-2.20%)
Dec 04, 2013 1525 1577 1514 1564 0 +39.74(+2.61%)
Dec 03, 2013 1528 1552 1507 1524 0 -0.31(-0.02%)
Dec 02, 2013 1553 1584 1518 1525 0 -58.31(-3.68%)
Nov 29, 2013 1570 1593 1557 1583 0 +23.77(+1.52%)
Nov 28, 2013 1555 1576 1541 1559 0 -0.17(-0.01%)
Nov 27, 2013 1554 1576 1539 1559 0 +9.58(+0.62%)
Nov 26, 2013 1585 1593 1540 1550 0 -43.48(-2.73%)
Nov 25, 2013 1570 1609 1554 1593 0 -11.81(-0.74%)
Nov 22, 2013 1593 1620 1568 1605 0 +17.61(+1.11%)
Nov 21, 2013 1576 1620 1565 1587 0 -0.21(-0.01%)
Nov 20, 2013 1587 1620 1551 1588 0 -3.49(-0.22%)
Nov 19, 2013 1616 1635 1578 1591 0 -27.00(-1.67%)
Nov 18, 2013 1648 1672 1606 1618 0 -25.25(-1.54%)
Nov 15, 2013 1639 1669 1623 1643 0 +7.66(+0.47%)
Nov 14, 2013 1648 1677 1619 1636 0 -14.73(-0.89%)
Nov 12, 2013 1664 1693 1640 1650 0 -15.45(-0.93%)
Nov 11, 2013 1648 1699 1638 1666 0 -9.83(-0.59%)
Nov 08, 2013 1643 1685 1604 1676 0 +20.49(+1.24%)
Nov 07, 2013 1656 1682 1646 1655 0 -30.13(-1.79%)
Nov 06, 2013 1703 1718 1669 1685 0 -2.78(-0.16%)
Nov 05, 2013 1701 1727 1673 1688 0 -30.02(-1.75%)
Nov 04, 2013 1662 1724 1658 1718 0 +49.89(+2.99%)
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.