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

Non-metallic Mineral Mining Sector (CIX: MSECTOR136 )

440.90 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, Apr 17, 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 (%)
Jul 31, 2015 932.68 939.61 911.29 925.87 0 -1.46(-0.16%)
Jul 30, 2015 931.46 942.35 901.31 927.32 0 -2.26(-0.24%)
Jul 29, 2015 903.13 938.20 891.16 929.59 0 +26.78(+2.97%)
Jul 28, 2015 893.42 919.16 867.36 902.81 0 +17.40(+1.96%)
Jul 27, 2015 895.33 914.83 876.12 885.41 0 -15.59(-1.73%)
Jul 24, 2015 885.65 911.22 869.97 901.00 0 +4.16(+0.46%)
Jul 23, 2015 926.67 932.36 882.34 896.84 0 -20.06(-2.19%)
Jul 22, 2015 921.63 936.80 896.54 916.91 0 -11.88(-1.28%)
Jul 21, 2015 943.48 973.50 924.30 928.79 0 -10.60(-1.13%)
Jul 20, 2015 970.25 978.46 927.06 939.39 0 -52.94(-5.34%)
Jul 17, 2015 1021 1031 974.42 992.34 0 -46.36(-4.46%)
Jul 16, 2015 1042 1046 1021 1039 0 +0.49(+0.05%)
Jul 15, 2015 1046 1058 1027 1038 0 -8.75(-0.84%)
Jul 14, 2015 1035 1069 1024 1047 0 +6.08(+0.58%)
Jul 13, 2015 1014 1049 995.32 1041 0 +23.18(+2.28%)
Jul 10, 2015 1020 1029 994.18 1018 0 +3.02(+0.30%)
Jul 09, 2015 1042 1050 1008 1015 0 -7.17(-0.70%)
Jul 08, 2015 1024 1036 998.60 1022 0 +0.52(+0.05%)
Jul 07, 2015 1019 1041 974.12 1021 0 -18.26(-1.76%)
Jul 06, 2015 1039 1068 1018 1040 0 -5.70(-0.55%)
Jul 03, 2015 1045 1048 1045 1045 0 -0.34(-0.03%)
Jul 02, 2015 1060 1076 1037 1046 0 -18.77(-1.76%)
Jul 01, 2015 1064 1084 1056 1064 0 +2.32(+0.22%)
Jun 30, 2015 1073 1083 1045 1062 0 -10.44(-0.97%)
Jun 29, 2015 1082 1095 1066 1073 0 -9.32(-0.86%)
Jun 26, 2015 1087 1099 1067 1082 0 -5.18(-0.48%)
Jun 25, 2015 1086 1114 1058 1087 0 +3.95(+0.36%)
Jun 24, 2015 1097 1102 1076 1083 0 -16.66(-1.51%)
Jun 23, 2015 1101 1111 1088 1100 0 -4.50(-0.41%)
Jun 22, 2015 1113 1121 1097 1104 0 -11.94(-1.07%)
Jun 19, 2015 1141 1147 1110 1116 0 -21.89(-1.92%)
Jun 18, 2015 1146 1175 1126 1138 0 +5.24(+0.46%)
Jun 17, 2015 1154 1172 1097 1133 0 -21.80(-1.89%)
Jun 16, 2015 1160 1169 1144 1155 0 -11.18(-0.96%)
Jun 15, 2015 1170 1188 1143 1166 0 -8.07(-0.69%)
Jun 12, 2015 1168 1181 1145 1174 0 -1.41(-0.12%)
Jun 11, 2015 1176 1181 1145 1175 0 -4.41(-0.37%)
Jun 10, 2015 1187 1196 1159 1180 0 +6.85(+0.58%)
Jun 09, 2015 1172 1197 1164 1173 0 -9.44(-0.80%)
Jun 08, 2015 1196 1209 1173 1182 0 -14.60(-1.22%)
Jun 05, 2015 1203 1214 1185 1197 0 -12.63(-1.04%)
Jun 04, 2015 1236 1246 1200 1210 0 -31.21(-2.52%)
Jun 03, 2015 1250 1260 1226 1241 0 -8.24(-0.66%)
Jun 02, 2015 1230 1259 1220 1249 0 +25.82(+2.11%)
Jun 01, 2015 1231 1243 1214 1223 0 -0.05(-0.00%)
May 29, 2015 1225 1244 1209 1223 0 +0.17(+0.01%)
May 28, 2015 1214 1230 1203 1223 0 +9.64(+0.79%)
May 27, 2015 1206 1224 1187 1213 0 +13.87(+1.16%)
May 26, 2015 1213 1241 1184 1200 0 -43.39(-3.49%)
May 25, 2015 1243 1244 1243 1243 0 +0.17(+0.01%)
May 22, 2015 1239 1258 1234 1243 0 -3.33(-0.27%)
May 21, 2015 1241 1255 1230 1246 0 +7.08(+0.57%)
May 20, 2015 1261 1267 1231 1239 0 -17.59(-1.40%)
May 19, 2015 1270 1278 1248 1257 0 -25.67(-2.00%)
May 18, 2015 1290 1294 1271 1282 0 -4.23(-0.33%)
May 15, 2015 1274 1301 1263 1286 0 +12.30(+0.97%)
May 14, 2015 1272 1292 1262 1274 0 +6.11(+0.48%)
May 13, 2015 1258 1288 1251 1268 0 +23.78(+1.91%)
May 12, 2015 1239 1259 1225 1244 0 +4.17(+0.34%)
May 11, 2015 1228 1251 1219 1240 0 +1.03(+0.08%)
May 08, 2015 1243 1260 1213 1239 0 +6.98(+0.57%)
May 07, 2015 1241 1251 1203 1232 0 -14.37(-1.15%)
May 06, 2015 1278 1282 1234 1246 0 -30.83(-2.41%)
May 05, 2015 1293 1321 1272 1277 0 -8.15(-0.63%)
May 04, 2015 1278 1302 1264 1285 0 +17.42(+1.37%)
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.