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

Non-metallic Mineral Mining Sector (CIX: MSECTOR136 )

428.21 -7.33 (-1.68%)
Streaming Delayed Price Updated: 10:38 AM EDT, Apr 26, 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 (%)
Sep 30, 2014 1779 1788 1727 1740 0 -42.22(-2.37%)
Sep 29, 2014 1789 1807 1772 1782 0 -11.79(-0.66%)
Sep 26, 2014 1795 1816 1772 1794 0 -7.29(-0.40%)
Sep 25, 2014 1781 1811 1749 1801 0 -81.40(-4.32%)
Sep 19, 2014 1892 1896 1847 1882 0 -11.69(-0.62%)
Sep 18, 2014 1895 1911 1870 1894 0 -1.30(-0.07%)
Sep 17, 2014 1896 1923 1879 1895 0 -4.88(-0.26%)
Sep 16, 2014 1904 1924 1887 1900 0 -9.09(-0.48%)
Sep 15, 2014 1916 1931 1894 1909 0 -3.74(-0.20%)
Sep 12, 2014 1904 1935 1884 1913 0 +4.79(+0.25%)
Sep 11, 2014 1888 1917 1866 1908 0 +13.73(+0.72%)
Sep 10, 2014 1872 1904 1862 1894 0 +6.50(+0.34%)
Sep 09, 2014 1863 1897 1841 1888 0 +28.91(+1.56%)
Sep 08, 2014 1879 1893 1849 1859 0 -18.91(-1.01%)
Sep 05, 2014 1870 1891 1859 1878 0 +9.83(+0.53%)
Sep 04, 2014 1919 1926 1860 1868 0 -41.95(-2.20%)
Sep 03, 2014 1914 1947 1903 1910 0 -1.47(-0.08%)
Sep 02, 2014 1913 1936 1896 1912 0 -23.29(-1.20%)
Aug 29, 2014 1935 1935 1935 0 +15.72(+0.82%)
Aug 28, 2014 1938 1959 1911 1919 0 -14.54(-0.75%)
Aug 27, 2014 1933 1946 1916 1934 0 +2.74(+0.14%)
Aug 26, 2014 1905 1940 1895 1931 0 +37.20(+1.96%)
Aug 25, 2014 1901 1908 1886 1894 0 -2.84(-0.15%)
Aug 22, 2014 1891 1907 1885 1897 0 -4.16(-0.22%)
Aug 21, 2014 1891 1918 1882 1901 0 -5.36(-0.28%)
Aug 20, 2014 1903 1932 1895 1906 0 +0.99(+0.05%)
Aug 19, 2014 1894 1921 1891 1905 0 +6.61(+0.35%)
Aug 18, 2014 1890 1908 1880 1898 0 +8.22(+0.43%)
Aug 15, 2014 1881 1907 1868 1890 0 -0.13(-0.01%)
Aug 14, 2014 1886 1915 1875 1890 0 +0.42(+0.02%)
Aug 13, 2014 1888 1918 1875 1890 0 -1.84(-0.10%)
Aug 12, 2014 1884 1911 1873 1892 0 +12.85(+0.68%)
Aug 11, 2014 1863 1897 1861 1879 0 +14.59(+0.78%)
Aug 08, 2014 1847 1873 1831 1864 0 +8.71(+0.47%)
Aug 07, 2014 1866 1877 1846 1856 0 -12.55(-0.67%)
Aug 06, 2014 1859 1883 1851 1868 0 +12.89(+0.69%)
Aug 05, 2014 1843 1868 1822 1855 0 +18.70(+1.02%)
Aug 04, 2014 1778 1887 1829 1837 0 -41.85(-2.23%)
Aug 01, 2014 1876 1906 1860 1878 0 +9.48(+0.51%)
Jul 31, 2014 1897 1906 1846 1869 0 -7.78(-0.41%)
Jul 23, 2014 1884 1896 1866 1877 0 +1.33(+0.07%)
Jul 22, 2014 1863 1888 1856 1875 0 +6.15(+0.33%)
Jul 21, 2014 1858 1884 1840 1869 0 +6.48(+0.35%)
Jul 18, 2014 1849 1873 1845 1863 0 -6.65(-0.36%)
Jul 17, 2014 1851 1886 1841 1869 0 +18.49(+1.00%)
Jul 16, 2014 1839 1865 1824 1851 0 +21.49(+1.17%)
Jul 15, 2014 1858 1877 1821 1829 0 -28.58(-1.54%)
Jul 14, 2014 1850 1878 1831 1858 0 -18.64(-0.99%)
Jul 11, 2014 1854 1882 1848 1877 0 +17.59(+0.95%)
Jul 10, 2014 1871 1897 1844 1859 0 -5.16(-0.28%)
Jul 09, 2014 1836 1876 1827 1864 0 +27.06(+1.47%)
Jul 08, 2014 1843 1859 1803 1837 0 +0.68(+0.04%)
Jul 07, 2014 1842 1855 1817 1836 0 +14.42(+0.79%)
Jul 04, 2014 86.03 1823 1822 1822 0 +0.50(+0.03%)
Jul 03, 2014 1816 1845 1800 1822 0 -15.99(-0.87%)
Jul 02, 2014 1827 1856 1804 1838 0 +13.10(+0.72%)
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.