Non-metallic Mineral Mining Sector (CIX: MSECTOR136)
900.05   +21.10 (+2.40%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 897.74 914.98 890.13 900.05 0 +21.10(+2.40%)
Aug 27, 2015 855.02 901.26 844.15 878.95 0 +38.79(+4.62%)
Aug 26, 2015 851.64 856.04 821.35 840.16 0 -7.17(-0.85%)
Aug 25, 2015 887.27 897.11 837.10 847.33 0 -13.78(-1.60%)
Aug 24, 2015 862.32 907.65 846.86 861.11 0 -47.73(-5.25%)
Aug 21, 2015 931.80 942.08 896.65 908.85 0 -21.58(-2.32%)
Aug 20, 2015 920.84 962.88 910.84 930.43 0 +16.97(+1.86%)
Aug 19, 2015 916.75 934.66 902.50 913.45 0 +1.54(+0.17%)
Aug 18, 2015 908.73 918.69 892.92 911.91 0 -3.39(-0.37%)
Aug 17, 2015 905.66 921.99 899.17 915.31 0 +14.92(+1.66%)
Aug 14, 2015 906.09 915.47 890.31 900.38 0 +1.05(+0.12%)
Aug 13, 2015 922.58 924.61 893.74 899.34 0 -30.74(-3.31%)
Aug 12, 2015 907.58 932.55 892.87 930.08 0 +34.00(+3.79%)
Aug 11, 2015 901.43 912.79 869.51 896.08 0 -0.12(-0.01%)
Aug 10, 2015 873.09 908.99 865.37 896.20 0 +2.98(+0.33%)
Aug 07, 2015 881.80 908.96 874.53 893.22 0 +9.66(+1.09%)
Aug 06, 2015 895.07 902.00 869.98 883.56 0 -2.65(-0.30%)
Aug 05, 2015 903.66 924.66 873.60 886.21 0 -9.81(-1.09%)
Aug 04, 2015 918.09 924.44 884.70 896.01 0 -8.58(-0.95%)
Aug 03, 2015 925.92 932.64 889.00 904.59 0 -21.28(-2.30%)
Jul 31, 2015 932.68 939.61 911.29 925.86 0 -1.46(-0.16%)
Jul 30, 2015 931.46 942.35 901.31 927.32 0 -2.27(-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 895.33 914.83 876.12 885.42 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 +0.48(+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 +3.03(+0.30%)
Jul 09, 2015 1042 1050 1008 1015 0 -7.18(-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 -18.78(-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 -4.49(-0.41%)
Jun 22, 2015 1113 1121 1097 1104 0 -11.95(-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 -21.79(-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 +6.86(+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%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here