Non-metallic Mineral Mining Sector (CIX: MSECTOR136)
649.14   +16.49 (+2.61%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Feb 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 05, 2016 626.27 659.06 611.87 649.14 0 +16.49(+2.61%)
Feb 04, 2016 615.00 641.37 601.47 632.65 0 +29.58(+4.91%)
Feb 03, 2016 587.50 606.45 573.09 603.07 0 +19.74(+3.38%)
Feb 02, 2016 589.42 605.35 567.16 583.32 0 -21.38(-3.54%)
Feb 01, 2016 597.22 616.71 575.52 604.70 0 +12.50(+2.11%)
Jan 29, 2016 581.46 604.05 576.95 592.20 0 +10.07(+1.73%)
Jan 28, 2016 582.96 599.60 565.08 582.13 0 +5.13(+0.89%)
Jan 27, 2016 550.12 585.94 538.39 577.00 0 +18.04(+3.23%)
Jan 26, 2016 515.17 566.91 504.70 558.97 0 +61.26(+12.31%)
Jan 25, 2016 505.68 515.51 483.09 497.71 0 +0.87(+0.17%)
Jan 22, 2016 493.71 517.40 484.33 496.84 0 +8.43(+1.73%)
Jan 21, 2016 476.02 510.60 467.99 488.40 0 +9.04(+1.89%)
Jan 20, 2016 467.42 490.59 437.69 479.36 0 +12.32(+2.64%)
Jan 19, 2016 504.74 509.93 459.55 467.04 0 -37.55(-7.44%)
Jan 18, 2016 504.76 505.94 504.59 504.59 0 -2.03(-0.40%)
Jan 15, 2016 532.25 539.07 492.53 506.62 0 -27.05(-5.07%)
Jan 14, 2016 536.51 547.64 507.29 533.66 0 -3.82(-0.71%)
Jan 13, 2016 541.45 578.01 527.18 537.49 0 -4.38(-0.81%)
Jan 12, 2016 565.39 581.22 528.59 541.86 0 -27.93(-4.90%)
Jan 11, 2016 606.23 614.36 565.93 569.79 0 -37.13(-6.12%)
Jan 08, 2016 600.95 625.52 591.60 606.92 0 -7.69(-1.25%)
Jan 07, 2016 614.08 633.37 589.95 614.61 0 +3.73(+0.61%)
Jan 06, 2016 615.80 640.77 605.79 610.88 0 -7.64(-1.24%)
Jan 05, 2016 637.44 643.68 613.15 618.52 0 -13.11(-2.08%)
Jan 04, 2016 618.22 645.67 600.98 631.63 0 +14.61(+2.37%)
Dec 31, 2015 617.02 617.02 617.02 617.02 0 +18.54(+3.10%)
Dec 30, 2015 611.17 628.08 588.04 598.49 0 -22.21(-3.58%)
Dec 29, 2015 644.22 658.32 611.03 620.70 0 -15.06(-2.37%)
Dec 28, 2015 643.92 665.46 619.11 635.76 0 -11.26(-1.74%)
Dec 24, 2015 647.02 647.02 647.02 647.02 0 +24.28(+3.90%)
Dec 23, 2015 608.69 630.77 585.46 622.74 0 +19.88(+3.30%)
Dec 22, 2015 567.18 616.29 556.89 602.86 0 +32.04(+5.61%)
Dec 21, 2015 567.42 583.21 550.79 570.82 0 +12.95(+2.32%)
Dec 18, 2015 559.90 586.08 544.42 557.87 0 +3.18(+0.57%)
Dec 17, 2015 597.36 609.71 544.66 554.68 0 -50.06(-8.28%)
Dec 16, 2015 590.75 608.82 578.62 604.74 0 +21.93(+3.76%)
Dec 15, 2015 581.37 597.98 572.42 582.81 0 +2.24(+0.39%)
Dec 14, 2015 601.76 628.23 579.13 580.57 0 -49.22(-7.82%)
Dec 11, 2015 628.47 642.40 611.87 629.79 0 -9.02(-1.41%)
Dec 10, 2015 635.39 663.96 621.31 638.81 0 +3.66(+0.58%)
Dec 09, 2015 619.81 644.31 608.92 635.15 0 +15.14(+2.44%)
Dec 08, 2015 612.73 627.70 591.11 620.01 0 +0.53(+0.09%)
Dec 07, 2015 663.19 670.92 607.88 619.48 0 -53.47(-7.95%)
Dec 04, 2015 660.15 686.50 650.67 672.95 0 +13.93(+2.11%)
Dec 03, 2015 669.80 682.31 644.71 659.02 0 -6.63(-1.00%)
Dec 02, 2015 661.95 678.36 649.54 665.65 0 -5.24(-0.78%)
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