Non-metallic Mineral Mining Sector (CIX: MSECTOR136)
1,361.16   +16.75 (+1.25%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Feb 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2015 1355 1376 1341 1361 0 +15.31(+1.14%)
Feb 25, 2015 1354 1366 1336 1346 0 -1.50(-0.11%)
Feb 24, 2015 1332 1364 1331 1347 0 +12.31(+0.92%)
Feb 23, 2015 1335 1350 1317 1335 0 -3.17(-0.24%)
Feb 20, 2015 1363 1371 1326 1338 0 -17.16(-1.27%)
Feb 19, 2015 1362 1393 1336 1355 0 -1.33(-0.10%)
Feb 18, 2015 1350 1370 1329 1357 0 +4.40(+0.33%)
Feb 17, 2015 1365 1375 1334 1352 0 -20.56(-1.50%)
Feb 13, 2015 1373 1373 1373 1373 0 +24.07(+1.78%)
Feb 12, 2015 1369 1381 1333 1349 0 -1.99(-0.15%)
Feb 11, 2015 1395 1407 1340 1351 0 -43.86(-3.14%)
Feb 10, 2015 1387 1411 1367 1395 0 -9.80(-0.70%)
Feb 09, 2015 1406 1433 1395 1404 0 -0.03(-0.00%)
Feb 06, 2015 1431 1440 1394 1404 0 -41.07(-2.84%)
Feb 05, 2015 1470 1480 1431 1446 0 -16.68(-1.14%)
Feb 04, 2015 1495 1512 1456 1462 0 -29.15(-1.95%)
Feb 03, 2015 1475 1520 1454 1491 0 +8.91(+0.60%)
Feb 02, 2015 1505 1521 1446 1482 0 -29.58(-1.96%)
Jan 30, 2015 1499 1552 1489 1512 0 +13.87(+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 +39.35(+2.65%)
Jan 26, 2015 1467 1503 1454 1488 0 +10.12(+0.68%)
Jan 23, 2015 1514 1525 1464 1478 0 -43.56(-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 +49.81(+3.40%)
Jan 15, 2015 1465 1503 1452 1463 0 +14.88(+1.03%)
Jan 14, 2015 1484 1504 1400 1448 0 -42.62(-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 +0.66(+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 +22.36(+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 +30.03(+1.98%)
Dec 18, 2014 1523 1567 1476 1520 0 +22.59(+1.51%)
Dec 17, 2014 1446 1510 1439 1497 0 +57.11(+3.97%)
Dec 16, 2014 1440 1449 1438 1440 0 +6.26(+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 -11.74(-0.76%)
Dec 10, 2014 1598 1612 1531 1553 0 -44.57(-2.79%)
Dec 09, 2014 1593 1632 1577 1598 0 +20.74(+1.31%)
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 +31.94(+2.00%)
Dec 02, 2014 1593 1645 1575 1600 0 -17.94(-1.11%)
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