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

Non-metallic Mineral Mining Sector (CIX: MSECTOR136 )

443.58 -21.26 (-4.57%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 3, 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 30, 2015 1499 1552 1489 1512 0 +13.88(+0.93%)
Jan 29, 2015 1480 1536 1433 1498 0 +4.75(+0.32%)
Jan 28, 2015 1517 1541 1481 1493 0 -33.75(-2.21%)
Jan 27, 2015 1484 1536 1470 1527 0 +39.36(+2.65%)
Jan 26, 2015 1467 1503 1454 1488 0 +10.11(+0.68%)
Jan 23, 2015 1514 1525 1464 1478 0 -43.55(-2.86%)
Jan 22, 2015 1554 1569 1509 1521 0 -17.58(-1.14%)
Jan 21, 2015 1536 1567 1498 1539 0 +12.86(+0.84%)
Jan 20, 2015 1533 1551 1503 1526 0 +14.21(+0.94%)
Jan 19, 2015 1465 1542 1454 1512 0 -1.18(-0.08%)
Jan 16, 2015 1464 1542 1454 1513 0 +49.80(+3.40%)
Jan 15, 2015 1465 1503 1452 1463 0 +14.88(+1.03%)
Jan 14, 2015 1484 1504 1400 1448 0 -42.61(-2.86%)
Jan 13, 2015 1491 1491 1491 1491 0 -69.02(-4.42%)
Jan 12, 2015 1560 1596 1536 1560 0 +0.84(+0.05%)
Jan 09, 2015 1572 1593 1533 1559 0 -12.83(-0.82%)
Jan 08, 2015 1570 1602 1537 1572 0 +0.67(+0.04%)
Jan 07, 2015 1601 1623 1542 1571 0 -34.91(-2.17%)
Jan 06, 2015 1563 1635 1538 1606 0 +45.01(+2.88%)
Jan 05, 2015 1580 1596 1520 1561 0 -12.78(-0.81%)
Jan 02, 2015 1529 1577 1506 1574 0 +41.02(+2.68%)
Dec 31, 2014 1533 1533 1533 1533 0 -4.00(-0.26%)
Dec 30, 2014 1514 1553 1501 1537 0 +22.35(+1.48%)
Dec 29, 2014 1510 1553 1484 1514 0 +12.41(+0.83%)
Dec 26, 2014 1523 1536 1489 1502 0 -9.65(-0.64%)
Dec 24, 2014 1512 1512 1512 1512 0 +15.00(+1.00%)
Dec 23, 2014 1503 1533 1470 1497 0 -5.97(-0.40%)
Dec 22, 2014 1547 1558 1484 1503 0 -47.16(-3.04%)
Dec 19, 2014 1509 1558 1498 1550 0 +30.02(+1.98%)
Dec 18, 2014 1523 1567 1476 1520 0 +22.59(+1.51%)
Dec 17, 2014 1446 1510 1439 1497 0 +57.12(+3.97%)
Dec 16, 2014 1440 1449 1438 1440 0 +6.25(+0.44%)
Dec 15, 2014 1500 1526 1404 1434 0 -75.87(-5.03%)
Dec 12, 2014 1525 1549 1493 1510 0 -31.75(-2.06%)
Dec 11, 2014 1541 1582 1516 1542 0 -11.73(-0.76%)
Dec 10, 2014 1598 1612 1531 1553 0 -44.58(-2.79%)
Dec 09, 2014 1593 1632 1577 1598 0 +20.74(+1.32%)
Dec 08, 2014 1591 1608 1528 1577 0 -16.80(-1.05%)
Dec 05, 2014 1595 1622 1581 1594 0 -10.46(-0.65%)
Dec 04, 2014 1628 1644 1601 1604 0 -27.55(-1.69%)
Dec 03, 2014 1617 1661 1592 1632 0 +31.93(+2.00%)
Dec 02, 2014 1593 1645 1575 1600 0 -17.94(-1.11%)
Dec 01, 2014 1599 1652 1542 1618 0 +25.16(+1.58%)
Nov 28, 2014 1640 1649 1584 1593 0 -79.55(-4.76%)
Nov 27, 2014 1675 1675 1672 1672 0 -1.19(-0.07%)
Nov 26, 2014 1669 1692 1641 1673 0 +3.17(+0.19%)
Nov 25, 2014 1656 1691 1630 1670 0 +18.49(+1.12%)
Nov 24, 2014 1648 1672 1618 1652 0 +2.57(+0.16%)
Nov 21, 2014 1650 1680 1625 1649 0 +19.38(+1.19%)
Nov 20, 2014 1627 1657 1607 1630 0 +8.47(+0.52%)
Nov 19, 2014 1665 1684 1604 1621 0 -48.12(-2.88%)
Nov 18, 2014 1632 1678 1611 1670 0 +54.88(+3.40%)
Nov 17, 2014 1597 1627 1583 1615 0 +13.49(+0.84%)
Nov 14, 2014 1547 1618 1537 1601 0 +39.91(+2.56%)
Nov 13, 2014 1585 1596 1548 1561 0 -13.47(-0.86%)
Nov 12, 2014 1587 1598 1556 1575 0 -7.47(-0.47%)
Nov 11, 2014 1567 1600 1546 1582 0 +26.40(+1.70%)
Nov 10, 2014 1584 1609 1537 1556 0 -29.34(-1.85%)
Nov 07, 2014 1540 1595 1529 1585 0 +47.95(+3.12%)
Nov 06, 2014 1507 1552 1504 1537 0 +32.65(+2.17%)
Nov 05, 2014 1524 1544 1495 1505 0 -35.92(-2.33%)
Nov 04, 2014 1557 1571 1525 1540 0 -28.04(-1.79%)
Nov 03, 2014 1569 1587 1538 1568 0 +14.24(+0.92%)
Oct 31, 2014 1556 1571 1526 1554 0 -1.23(-0.08%)
Oct 30, 2014 1595 1616 1528 1555 0 -88.67(-5.39%)
Oct 28, 2014 1631 1654 1605 1644 0 +19.78(+1.22%)
Oct 27, 2014 1613 1633 1589 1624 0 +7.90(+0.49%)
Oct 24, 2014 1629 1658 1606 1616 0 -10.40(-0.64%)
Oct 23, 2014 1629 1659 1607 1627 0 -23.74(-1.44%)
Oct 21, 2014 1649 1681 1629 1651 0 +17.89(+1.10%)
Oct 20, 2014 1618 1660 1604 1633 0 +30.85(+1.93%)
Oct 17, 2014 1644 1650 1587 1602 0 -25.89(-1.59%)
Oct 16, 2014 1562 1646 1558 1628 0 +46.07(+2.91%)
Oct 15, 2014 1570 1621 1538 1582 0 +8.20(+0.52%)
Oct 14, 2014 1586 1607 1523 1573 0 -1.53(-0.10%)
Oct 13, 2014 1477 1619 1547 1575 0 +0.16(+0.01%)
Oct 10, 2014 1604 1611 1542 1575 0 -36.18(-2.25%)
Oct 09, 2014 1683 1695 1602 1611 0 -57.35(-3.44%)
Oct 08, 2014 1643 1693 1581 1668 0 +25.66(+1.56%)
Oct 07, 2014 1688 1693 1630 1643 0 -43.62(-2.59%)
Oct 06, 2014 1687 1702 1654 1686 0 +5.06(+0.30%)
Oct 03, 2014 1703 1717 1674 1681 0 -31.19(-1.82%)
Oct 02, 2014 1713 1733 1680 1712 0 -2.70(-0.16%)
Oct 01, 2014 1739 1756 1698 1715 0 -24.37(-1.40%)
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%)
Jul 01, 2014 1753 1859 1809 1824 0 -18.19(-0.99%)
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%)
Apr 01, 2014 1635 1654 1623 1642 0 +10.68(+0.65%)
Mar 31, 2014 1639 1660 1601 1632 0 -8.22(-0.50%)
Mar 28, 2014 1628 1651 1603 1640 0 +5.78(+0.35%)
Mar 27, 2014 1619 1640 1612 1634 0 +7.22(+0.44%)
Mar 26, 2014 1642 1668 1619 1627 0 -19.41(-1.18%)
Mar 25, 2014 1632 1666 1630 1646 0 +20.15(+1.24%)
Mar 24, 2014 1657 1665 1618 1626 0 -39.24(-2.36%)
Mar 21, 2014 1669 1689 1643 1665 0 +10.12(+0.61%)
Mar 20, 2014 1653 1684 1642 1655 0 -12.54(-0.75%)
Mar 19, 2014 1695 1702 1654 1668 0 -33.23(-1.95%)
Mar 18, 2014 1712 1738 1687 1701 0 -23.79(-1.38%)
Mar 17, 2014 1763 1788 1711 1725 0 -41.71(-2.36%)
Mar 14, 2014 1769 1792 1753 1767 0 -1.28(-0.07%)
Mar 13, 2014 1742 1781 1732 1768 0 +19.13(+1.09%)
Mar 12, 2014 1756 1775 1729 1749 0 +5.36(+0.31%)
Mar 11, 2014 1754 1776 1722 1743 0 -8.63(-0.49%)
Mar 10, 2014 1759 1784 1734 1752 0 -22.24(-1.25%)
Mar 07, 2014 1777 1790 1758 1774 0 -11.17(-0.63%)
Mar 06, 2014 1778 1808 1766 1785 0 +16.14(+0.91%)
Mar 05, 2014 1764 1786 1748 1769 0 +7.30(+0.41%)
Mar 04, 2014 1754 1781 1742 1762 0 -0.99(-0.06%)
Mar 03, 2014 1771 1791 1740 1763 0 +7.42(+0.42%)
Feb 28, 2014 1742 1776 1727 1755 0 +20.34(+1.17%)
Feb 27, 2014 1730 1753 1723 1735 0 +3.83(+0.22%)
Feb 26, 2014 1749 1764 1716 1731 0 -23.50(-1.34%)
Feb 25, 2014 1768 1786 1747 1755 0 -16.91(-0.95%)
Feb 24, 2014 1773 1790 1758 1772 0 +1.99(+0.11%)
Feb 21, 2014 1783 1816 1748 1770 0 +0.92(+0.05%)
Feb 20, 2014 1740 1778 1721 1769 0 +35.18(+2.03%)
Feb 19, 2014 1748 1783 1721 1734 0 -20.53(-1.17%)
Feb 18, 2014 1772 1791 1734 1754 0 -7.08(-0.40%)
Feb 14, 2014 1761 1761 1761 0 +55.45(+3.25%)
Feb 13, 2014 1680 1735 1672 1706 0 -5.88(-0.34%)
Feb 12, 2014 1740 1762 1698 1712 0 -30.48(-1.75%)
Feb 11, 2014 1700 1760 1694 1742 0 +46.81(+2.76%)
Feb 10, 2014 1705 1719 1672 1695 0 -3.79(-0.22%)
Feb 07, 2014 1686 1713 1679 1699 0 +11.42(+0.68%)
Feb 06, 2014 1714 1744 1671 1688 0 -27.04(-1.58%)
Feb 05, 2014 1734 1751 1698 1715 0 -15.45(-0.89%)
Feb 04, 2014 1712 1743 1702 1730 0 +16.84(+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.