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

Non-metallic Mineral Mining Sector (CIX: MSECTOR136 )

435.54 -2.68 (-0.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Mar 31, 2015 1296 1311 1265 1284 0 -19.95(-1.53%)
Mar 30, 2015 1293 1325 1263 1304 0 +6.65(+0.51%)
Mar 27, 2015 1308 1321 1273 1297 0 -16.82(-1.28%)
Mar 26, 2015 1340 1350 1305 1314 0 -11.34(-0.86%)
Mar 25, 2015 1334 1355 1310 1325 0 -2.72(-0.20%)
Mar 24, 2015 1329 1343 1314 1328 0 +3.27(+0.25%)
Mar 23, 2015 1316 1344 1301 1325 0 +2.94(+0.22%)
Mar 20, 2015 1274 1325 1271 1322 0 +58.28(+4.61%)
Mar 19, 2015 1290 1300 1257 1263 0 -36.77(-2.83%)
Mar 18, 2015 1266 1317 1249 1300 0 +36.13(+2.86%)
Mar 17, 2015 1259 1276 1237 1264 0 +14.57(+1.17%)
Mar 16, 2015 1262 1269 1223 1249 0 -12.63(-1.00%)
Mar 13, 2015 1268 1273 1227 1262 0 -3.50(-0.28%)
Mar 12, 2015 1271 1290 1244 1266 0 -2.45(-0.19%)
Mar 11, 2015 1254 1280 1232 1268 0 +11.03(+0.88%)
Mar 10, 2015 1250 1278 1225 1257 0 -0.74(-0.06%)
Mar 09, 2015 1283 1297 1235 1258 0 -23.29(-1.82%)
Mar 06, 2015 1309 1324 1268 1281 0 -45.31(-3.42%)
Mar 05, 2015 1340 1357 1311 1326 0 -15.21(-1.13%)
Mar 04, 2015 1342 1355 1322 1342 0 -13.02(-0.96%)
Mar 03, 2015 1360 1377 1348 1355 0 -3.59(-0.26%)
Mar 02, 2015 1383 1398 1342 1358 0 -14.89(-1.08%)
Feb 27, 2015 1362 1394 1343 1373 0 +11.84(+0.87%)
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 +4.41(+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 -9.79(-0.70%)
Feb 09, 2015 1406 1433 1395 1404 0 -0.04(-0.00%)
Feb 06, 2015 1431 1440 1394 1404 0 -41.07(-2.84%)
Feb 05, 2015 1470 1480 1431 1446 0 -16.67(-1.14%)
Feb 04, 2015 1495 1512 1456 1462 0 -29.16(-1.96%)
Feb 03, 2015 1475 1520 1454 1491 0 +8.92(+0.60%)
Feb 02, 2015 1505 1521 1446 1482 0 -29.59(-1.96%)
Jan 30, 2015 1499 1552 1489 1512 0 +13.88(+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 +39.36(+2.65%)
Jan 26, 2015 1467 1503 1454 1488 0 +10.11(+0.68%)
Jan 23, 2015 1514 1525 1464 1478 0 -43.55(-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 +49.80(+3.40%)
Jan 15, 2015 1465 1503 1452 1463 0 +14.88(+1.03%)
Jan 14, 2015 1484 1504 1400 1448 0 -42.61(-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 +0.67(+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%)
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.