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

Non-metallic Mineral Mining Sector (CIX: MSECTOR136 )

450.91 -8.05 (-1.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 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 (%)
Nov 29, 2013 1570 1593 1557 1583 0 +23.77(+1.52%)
Nov 28, 2013 1555 1576 1541 1559 0 -0.17(-0.01%)
Nov 27, 2013 1554 1576 1539 1559 0 +9.58(+0.62%)
Nov 26, 2013 1585 1593 1540 1550 0 -43.48(-2.73%)
Nov 25, 2013 1570 1609 1554 1593 0 -11.81(-0.74%)
Nov 22, 2013 1593 1620 1568 1605 0 +17.61(+1.11%)
Nov 21, 2013 1576 1620 1565 1587 0 -0.21(-0.01%)
Nov 20, 2013 1587 1620 1551 1588 0 -3.49(-0.22%)
Nov 19, 2013 1616 1635 1578 1591 0 -27.00(-1.67%)
Nov 18, 2013 1648 1672 1606 1618 0 -25.25(-1.54%)
Nov 15, 2013 1639 1669 1623 1643 0 +7.66(+0.47%)
Nov 14, 2013 1648 1677 1619 1636 0 -14.73(-0.89%)
Nov 12, 2013 1664 1693 1640 1650 0 -15.45(-0.93%)
Nov 11, 2013 1648 1699 1638 1666 0 -9.83(-0.59%)
Nov 08, 2013 1643 1685 1604 1676 0 +20.49(+1.24%)
Nov 07, 2013 1656 1682 1646 1655 0 -30.13(-1.79%)
Nov 06, 2013 1703 1718 1669 1685 0 -2.78(-0.16%)
Nov 05, 2013 1701 1727 1673 1688 0 -30.02(-1.75%)
Nov 04, 2013 1662 1724 1658 1718 0 +49.89(+2.99%)
Nov 01, 2013 1678 1702 1650 1668 0 -24.70(-1.46%)
Oct 31, 2013 1707 1741 1666 1693 0 -21.17(-1.24%)
Oct 30, 2013 1723 1754 1679 1714 0 +2.92(+0.17%)
Oct 29, 2013 1710 1750 1689 1711 0 -12.82(-0.74%)
Oct 28, 2013 1735 1766 1694 1724 0 -3.90(-0.23%)
Oct 25, 2013 1719 1750 1701 1728 0 -0.85(-0.05%)
Oct 24, 2013 1719 1750 1695 1729 0 +13.11(+0.76%)
Oct 23, 2013 1728 1749 1690 1716 0 -21.94(-1.26%)
Oct 22, 2013 1716 1759 1695 1738 0 +29.06(+1.70%)
Oct 21, 2013 1708 1737 1692 1709 0 -2.28(-0.13%)
Oct 18, 2013 1742 1757 1699 1711 0 -31.05(-1.78%)
Oct 17, 2013 1714 1758 1701 1742 0 +40.96(+2.41%)
Oct 16, 2013 1705 1729 1676 1701 0 -1.01(-0.06%)
Oct 15, 2013 1676 1713 1655 1702 0 +15.70(+0.93%)
Oct 14, 2013 1566 1692 1652 1686 0 +25.66(+1.55%)
Oct 11, 2013 1664 1682 1647 1661 0 -17.16(-1.02%)
Oct 10, 2013 1677 1708 1661 1678 0 +7.05(+0.42%)
Oct 09, 2013 1679 1717 1651 1671 0 -19.01(-1.13%)
Oct 08, 2013 1715 1739 1677 1690 0 -39.79(-2.30%)
Oct 07, 2013 1731 1748 1710 1730 0 -9.26(-0.53%)
Oct 04, 2013 1734 1769 1720 1739 0 -3.27(-0.19%)
Oct 03, 2013 1762 1779 1729 1742 0 -6.57(-0.38%)
Oct 02, 2013 1724 1772 1719 1749 0 +16.66(+0.96%)
Oct 01, 2013 1712 1743 1700 1732 0 -9.75(-0.56%)
Sep 27, 2013 1768 1789 1731 1742 0 -25.56(-1.45%)
Sep 26, 2013 1762 1792 1739 1767 0 -8.52(-0.48%)
Sep 25, 2013 1764 1800 1755 1776 0 +15.71(+0.89%)
Sep 24, 2013 1750 1787 1745 1760 0 -4.20(-0.24%)
Sep 23, 2013 1783 1804 1746 1764 0 -24.81(-1.39%)
Sep 20, 2013 1825 1841 1774 1789 0 -51.15(-2.78%)
Sep 19, 2013 1870 1892 1822 1840 0 -14.67(-0.79%)
Sep 18, 2013 1761 1883 1738 1855 0 +83.08(+4.69%)
Sep 17, 2013 1747 1788 1740 1772 0 +25.04(+1.43%)
Sep 16, 2013 1762 1791 1728 1747 0 -4.25(-0.24%)
Sep 13, 2013 1725 1770 1709 1751 0 +20.79(+1.20%)
Sep 12, 2013 1740 1761 1727 1730 0 -31.17(-1.77%)
Sep 11, 2013 1759 1778 1737 1761 0 -0.56(-0.03%)
Sep 10, 2013 1759 1793 1742 1762 0 -12.79(-0.72%)
Sep 09, 2013 1774 1810 1750 1775 0 +3.99(+0.23%)
Sep 06, 2013 1755 1794 1739 1771 0 +27.85(+1.60%)
Sep 05, 2013 1766 1779 1732 1743 0 -28.35(-1.60%)
Sep 04, 2013 1765 1776 1745 1771 0 -4.44(-0.25%)
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.