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

Non-metallic Mineral Mining Sector (CIX: MSECTOR136 )

442.86 +2.68 (+0.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
May 31, 2012 1768 1781 1706 1738 0 -25.69(-1.46%)
May 30, 2012 1748 1780 1709 1764 0 -8.04(-0.45%)
May 29, 2012 1780 1828 1747 1772 0 +0.68(+0.04%)
May 25, 2012 1772 1772 1772 0 +34.51(+1.99%)
May 24, 2012 1724 1784 1706 1737 0 +7.41(+0.43%)
May 23, 2012 1660 1740 1645 1730 0 +33.35(+1.97%)
May 22, 2012 1715 1759 1681 1696 0 -44.91(-2.58%)
May 21, 2012 1698 1766 1689 1741 0 +54.80(+3.25%)
May 18, 2012 1667 1717 1660 1686 0 +31.68(+1.91%)
May 17, 2012 1622 1686 1613 1655 0 +34.78(+2.15%)
May 16, 2012 1626 1692 1603 1620 0 -30.34(-1.84%)
May 15, 2012 1687 1726 1631 1650 0 -49.13(-2.89%)
May 14, 2012 1700 1744 1680 1699 0 -44.98(-2.58%)
May 11, 2012 1746 1793 1730 1744 0 -37.84(-2.12%)
May 10, 2012 1798 1839 1761 1782 0 -23.16(-1.28%)
May 09, 2012 1743 1832 1728 1805 0 +0.16(+0.01%)
May 08, 2012 1807 1819 1754 1805 0 -19.25(-1.06%)
May 07, 2012 1819 1861 1809 1824 0 -14.36(-0.78%)
May 04, 2012 1821 1872 1815 1839 0 -9.29(-0.50%)
May 03, 2012 1902 1945 1833 1848 0 -87.24(-4.51%)
May 02, 2012 1942 1970 1925 1935 0 -34.45(-1.75%)
May 01, 2012 1931 1993 1937 1970 0 +30.10(+1.55%)
Apr 30, 2012 1939 1989 1901 1940 0 -69.87(-3.48%)
Apr 27, 2012 1980 2027 1982 2010 0 +20.72(+1.04%)
Apr 26, 2012 1947 1997 1948 1989 0 +35.27(+1.81%)
Apr 25, 2012 1893 1965 1891 1954 0 +67.03(+3.55%)
Apr 24, 2012 1889 1929 1877 1887 0 -23.82(-1.25%)
Apr 23, 2012 1895 1929 1869 1910 0 -40.87(-2.09%)
Apr 20, 2012 1954 1984 1939 1951 0 -3.21(-0.16%)
Apr 19, 2012 1932 1995 1928 1954 0 +19.02(+0.98%)
Apr 18, 2012 1915 1958 1908 1935 0 -2.56(-0.13%)
Apr 17, 2012 1898 1975 1890 1938 0 +38.20(+2.01%)
Apr 16, 2012 1897 1952 1878 1900 0 -20.00(-1.04%)
Apr 13, 2012 1927 1957 1901 1920 0 -33.53(-1.72%)
Apr 12, 2012 1869 1967 1879 1953 0 +70.57(+3.75%)
Apr 11, 2012 1888 1921 1868 1883 0 -0.98(-0.05%)
Apr 10, 2012 1868 1920 1843 1884 0 +2.28(+0.12%)
Apr 09, 2012 1887 1939 1868 1881 0 -33.92(-1.77%)
Apr 05, 2012 1909 1962 1892 1915 0 -12.11(-0.63%)
Apr 04, 2012 1919 1963 1898 1927 0 -44.71(-2.27%)
Apr 03, 2012 2002 2032 1942 1972 0 -46.99(-2.33%)
Apr 02, 2012 1972 2062 1967 2019 0 +14.68(+0.73%)
Mar 30, 2012 1986 2035 1966 2005 0 +1.09(+0.05%)
Mar 29, 2012 1967 2015 1945 2003 0 +3.74(+0.19%)
Mar 28, 2012 2009 2042 1977 2000 0 -34.60(-1.70%)
Mar 27, 2012 2038 2093 2016 2034 0 -16.63(-0.81%)
Mar 26, 2012 2033 2067 2026 2051 0 +37.72(+1.87%)
Mar 23, 2012 1970 2023 1973 2013 0 +31.01(+1.56%)
Mar 22, 2012 1984 2020 1957 1982 0 -40.08(-1.98%)
Mar 21, 2012 2007 2042 2004 2022 0 +5.26(+0.26%)
Mar 20, 2012 1997 2031 1974 2017 0 -16.49(-0.81%)
Mar 19, 2012 2035 2074 2012 2033 0 +0.13(+0.01%)
Mar 16, 2012 1995 2049 1988 2033 0 +26.57(+1.32%)
Mar 15, 2012 1995 2040 1985 2007 0 -6.85(-0.34%)
Mar 14, 2012 2028 2049 1986 2014 0 -45.39(-2.20%)
Mar 13, 2012 2033 2084 2032 2059 0 +0.31(+0.02%)
Mar 12, 2012 2092 2117 2038 2059 0 -47.69(-2.26%)
Mar 09, 2012 2069 2138 2078 2106 0 -0.39(-0.02%)
Mar 08, 2012 2056 2124 2046 2107 0 +54.68(+2.66%)
Mar 07, 2012 2025 2069 2020 2052 0 +18.20(+0.89%)
Mar 06, 2012 2052 2072 2006 2034 0 -70.06(-3.33%)
Mar 05, 2012 2143 2164 2075 2104 0 -58.88(-2.72%)
Mar 02, 2012 2184 2237 2142 2163 0 -40.04(-1.82%)
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.