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

Non-metallic Mineral Mining Sector (CIX: MSECTOR136 )

442.86 +2.68 (+0.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Jun 30, 2014 1817 1848 1797 1843 0 +17.27(+0.95%)
Jun 27, 2014 1811 1840 1797 1825 0 +8.49(+0.47%)
Jun 26, 2014 1814 1832 1786 1817 0 -4.43(-0.24%)
Jun 25, 2014 1815 1836 1797 1821 0 +1.03(+0.06%)
Jun 24, 2014 1858 1879 1811 1820 0 -40.41(-2.17%)
Jun 23, 2014 1827 1885 1811 1861 0 +29.19(+1.59%)
Jun 20, 2014 1824 1862 1778 1832 0 +1.21(+0.07%)
Jun 19, 2014 1825 1848 1803 1830 0 +18.91(+1.04%)
Jun 18, 2014 1785 1821 1762 1811 0 +29.21(+1.64%)
Jun 17, 2014 1782 1813 1750 1782 0 -7.47(-0.42%)
Jun 16, 2014 1764 1816 1749 1790 0 +25.83(+1.46%)
Jun 13, 2014 1737 1779 1718 1764 0 +9.40(+0.54%)
Jun 12, 2014 1729 1775 1713 1754 0 +21.20(+1.22%)
Jun 11, 2014 1700 1749 1686 1733 0 +24.98(+1.46%)
Jun 10, 2014 1724 1748 1688 1708 0 -29.07(-1.67%)
Jun 06, 2014 1738 1747 1720 1737 0 +2.60(+0.15%)
Jun 05, 2014 1733 1750 1713 1735 0 +12.79(+0.74%)
Jun 04, 2014 1721 1744 1705 1722 0 +0.71(+0.04%)
Jun 03, 2014 1725 1745 1699 1721 0 -14.55(-0.84%)
Jun 02, 2014 1716 1752 1696 1736 0 +28.87(+1.69%)
May 30, 2014 1690 1722 1680 1707 0 +17.81(+1.05%)
May 29, 2014 1670 1707 1670 1689 0 +12.39(+0.74%)
May 28, 2014 1676 1694 1661 1677 0 -8.95(-0.53%)
May 27, 2014 1688 1704 1674 1686 0 -8.44(-0.50%)
May 26, 2014 83.69 1694 1694 1694 0 +0.16(+0.01%)
May 23, 2014 1698 1712 1677 1694 0 -3.87(-0.23%)
May 22, 2014 1689 1704 1679 1698 0 +13.08(+0.78%)
May 21, 2014 1681 1710 1661 1685 0 -1.30(-0.08%)
May 20, 2014 1691 1699 1670 1686 0 -2.37(-0.14%)
May 19, 2014 1697 1709 1683 1688 0 -0.80(-0.05%)
May 16, 2014 1693 1706 1675 1689 0 -5.76(-0.34%)
May 15, 2014 1698 1714 1678 1695 0 -6.77(-0.40%)
May 14, 2014 1696 1718 1687 1702 0 +2.79(+0.16%)
May 13, 2014 1693 1710 1683 1699 0 -1.35(-0.08%)
May 12, 2014 1701 1722 1677 1700 0 +6.87(+0.41%)
May 09, 2014 1684 1704 1655 1693 0 -5.31(-0.31%)
May 08, 2014 1698 1726 1686 1699 0 -12.83(-0.75%)
May 07, 2014 1732 1760 1696 1712 0 -13.87(-0.80%)
May 06, 2014 1732 1765 1718 1725 0 -3.29(-0.19%)
May 05, 2014 1743 1778 1716 1729 0 -6.34(-0.37%)
May 02, 2014 1718 1748 1691 1735 0 +26.62(+1.56%)
May 01, 2014 1722 1745 1682 1708 0 -8.75(-0.51%)
Apr 30, 2014 1697 1736 1690 1717 0 +16.73(+0.98%)
Apr 29, 2014 1693 1724 1684 1700 0 +17.42(+1.04%)
Apr 28, 2014 1688 1708 1661 1683 0 +2.97(+0.18%)
Apr 25, 2014 1667 1694 1647 1680 0 +8.84(+0.53%)
Apr 24, 2014 1682 1700 1651 1671 0 -7.83(-0.47%)
Apr 23, 2014 1673 1699 1664 1679 0 +11.05(+0.66%)
Apr 22, 2014 1643 1684 1636 1668 0 +21.22(+1.29%)
Apr 21, 2014 1638 1657 1623 1647 0 +6.53(+0.40%)
Apr 17, 2014 1640 1640 1640 0 +1.64(+0.10%)
Apr 16, 2014 1642 1665 1620 1639 0 +13.61(+0.84%)
Apr 15, 2014 1623 1661 1601 1625 0 -24.60(-1.49%)
Apr 14, 2014 1644 1674 1618 1650 0 +19.02(+1.17%)
Apr 11, 2014 1645 1661 1607 1631 0 -20.06(-1.22%)
Apr 10, 2014 1682 1695 1633 1651 0 -29.75(-1.77%)
Apr 09, 2014 1657 1703 1655 1680 0 +5.77(+0.34%)
Apr 08, 2014 1671 1686 1649 1675 0 +19.23(+1.16%)
Apr 07, 2014 1660 1679 1636 1655 0 -11.60(-0.70%)
Apr 04, 2014 1665 1695 1653 1667 0 +13.63(+0.82%)
Apr 03, 2014 1644 1672 1633 1653 0 -5.01(-0.30%)
Apr 02, 2014 1648 1674 1634 1658 0 +16.04(+0.98%)
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.