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

Non-metallic Mineral Mining Sector (CIX: MSECTOR136 )

440.18 -0.72 (-0.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Aug 31, 2011 2481 2520 2431 2469 0 -9.13(-0.37%)
Aug 30, 2011 2439 2507 2432 2478 0 +53.27(+2.20%)
Aug 29, 2011 2411 2473 2378 2425 0 +33.59(+1.40%)
Aug 26, 2011 2305 2400 2259 2391 0 +100.46(+4.39%)
Aug 25, 2011 2220 2330 2194 2291 0 +45.57(+2.03%)
Aug 24, 2011 2256 2291 2212 2245 0 -30.56(-1.34%)
Aug 23, 2011 2257 2321 2210 2276 0 -2.97(-0.13%)
Aug 22, 2011 2279 2313 2230 2279 0 +39.42(+1.76%)
Aug 19, 2011 2240 2319 2214 2239 0 -5.48(-0.24%)
Aug 18, 2011 2244 2293 2197 2245 0 -41.36(-1.81%)
Aug 17, 2011 2251 2324 2249 2286 0 +38.29(+1.70%)
Aug 16, 2011 2265 2295 2215 2248 0 -29.60(-1.30%)
Aug 15, 2011 2212 2304 2191 2278 0 +79.14(+3.60%)
Aug 12, 2011 2199 2242 2156 2198 0 -2.62(-0.12%)
Aug 11, 2011 2153 2256 2114 2201 0 +43.60(+2.02%)
Aug 10, 2011 2073 2209 2041 2157 0 +55.37(+2.63%)
Aug 09, 2011 2025 2118 1961 2102 0 +116.59(+5.87%)
Aug 08, 2011 2012 2078 1918 1985 0 -80.12(-3.88%)
Aug 05, 2011 2131 2162 1951 2066 0 -59.94(-2.82%)
Aug 04, 2011 2226 2262 2096 2125 0 -127.05(-5.64%)
Aug 03, 2011 2259 2282 2197 2253 0 +4.28(+0.19%)
Aug 02, 2011 2257 2320 2232 2248 0 -31.16(-1.37%)
Aug 01, 2011 2266 2343 2246 2279 0 +6.88(+0.30%)
Jul 29, 2011 2256 2302 2227 2273 0 -118.29(-4.95%)
Jul 28, 2011 2372 2425 2348 2391 0 +24.26(+1.03%)
Jul 27, 2011 2414 2459 2334 2367 0 -72.16(-2.96%)
Jul 26, 2011 2438 2469 2399 2439 0 +102.15(+4.37%)
Jul 25, 2011 2348 2373 2312 2337 0 -8.85(-0.38%)
Jul 22, 2011 2340 2370 2324 2345 0 +24.50(+1.06%)
Jul 21, 2011 2349 2359 2297 2321 0 -12.30(-0.53%)
Jul 20, 2011 2316 2356 2298 2333 0 +17.53(+0.76%)
Jul 19, 2011 2319 2357 2284 2316 0 +7.75(+0.34%)
Jul 18, 2011 2303 2350 2280 2308 0 +8.28(+0.36%)
Jul 15, 2011 2264 2317 2248 2300 0 +33.07(+1.46%)
Jul 14, 2011 2307 2344 2241 2267 0 -18.22(-0.80%)
Jul 13, 2011 2270 2344 2261 2285 0 +35.52(+1.58%)
Jul 12, 2011 2196 2272 2186 2249 0 +35.29(+1.59%)
Jul 11, 2011 2257 2285 2182 2214 0 -55.91(-2.46%)
Jul 08, 2011 2231 2294 2226 2270 0 +14.17(+0.63%)
Jul 07, 2011 2277 2299 2239 2256 0 -5.34(-0.24%)
Jul 06, 2011 2250 2295 2231 2261 0 +7.52(+0.33%)
Jul 05, 2011 2233 2278 2203 2254 0 +52.50(+2.39%)
Jul 01, 2011 2201 2201 2201 0 +45.40(+2.11%)
Jun 30, 2011 2110 2173 2120 2156 0 +14.69(+0.69%)
Jun 29, 2011 2073 2158 2083 2141 0 +56.17(+2.69%)
Jun 28, 2011 2004 2090 2010 2085 0 +51.89(+2.55%)
Jun 27, 2011 2014 2067 2004 2033 0 -16.42(-0.80%)
Jun 24, 2011 2044 2088 2029 2049 0 -15.46(-0.75%)
Jun 23, 2011 2010 2072 1995 2065 0 -10.24(-0.49%)
Jun 22, 2011 2061 2130 2063 2075 0 +1.24(+0.06%)
Jun 21, 2011 1970 2091 1989 2074 0 +105.10(+5.34%)
Jun 20, 2011 1964 1991 1958 1969 0 +5.94(+0.30%)
Jun 17, 2011 1921 1993 1915 1963 0 +32.56(+1.69%)
Jun 16, 2011 1933 1985 1906 1930 0 -43.46(-2.20%)
Jun 15, 2011 1992 2028 1942 1974 0 -8.89(-0.45%)
Jun 14, 2011 1947 2011 1934 1983 0 +47.98(+2.48%)
Jun 13, 2011 1964 2006 1901 1935 0 -45.94(-2.32%)
Jun 10, 2011 1982 2022 1950 1981 0 -19.64(-0.98%)
Jun 09, 2011 1936 2039 1909 2000 0 +64.73(+3.34%)
Jun 08, 2011 1954 1984 1904 1935 0 -42.64(-2.16%)
Jun 07, 2011 1984 2012 1950 1978 0 +0.44(+0.02%)
Jun 06, 2011 2030 2073 1969 1978 0 -59.96(-2.94%)
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.