Non-metallic Mineral Mining Sector (CIX: MSECTOR136 )

470.40 -2.68 (-0.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 1556 1571 1526 1554 0 -1.23(-0.08%)
Oct 30, 2014 1595 1616 1528 1555 0 -88.67(-5.39%)
Oct 28, 2014 1631 1654 1605 1644 0 +19.78(+1.22%)
Oct 27, 2014 1613 1633 1589 1624 0 +7.90(+0.49%)
Oct 24, 2014 1629 1658 1606 1616 0 -10.40(-0.64%)
Oct 23, 2014 1629 1659 1607 1627 0 -23.74(-1.44%)
Oct 21, 2014 1649 1681 1629 1651 0 +17.89(+1.10%)
Oct 20, 2014 1618 1660 1604 1633 0 +30.85(+1.93%)
Oct 17, 2014 1644 1650 1587 1602 0 -25.89(-1.59%)
Oct 16, 2014 1562 1646 1558 1628 0 +46.07(+2.91%)
Oct 15, 2014 1570 1621 1538 1582 0 +8.20(+0.52%)
Oct 14, 2014 1586 1607 1523 1573 0 -1.53(-0.10%)
Oct 13, 2014 1477 1619 1547 1575 0 +0.16(+0.01%)
Oct 10, 2014 1604 1611 1542 1575 0 -36.18(-2.25%)
Oct 09, 2014 1683 1695 1602 1611 0 -57.35(-3.44%)
Oct 08, 2014 1643 1693 1581 1668 0 +25.66(+1.56%)
Oct 07, 2014 1688 1693 1630 1643 0 -43.62(-2.59%)
Oct 06, 2014 1687 1702 1654 1686 0 +5.06(+0.30%)
Oct 03, 2014 1703 1717 1674 1681 0 -31.19(-1.82%)
Oct 02, 2014 1713 1733 1680 1712 0 -2.70(-0.16%)
Oct 01, 2014 1739 1756 1698 1715 0 -24.37(-1.40%)
Sep 30, 2014 1779 1788 1727 1740 0 -42.22(-2.37%)
Sep 29, 2014 1789 1807 1772 1782 0 -11.79(-0.66%)
Sep 26, 2014 1795 1816 1772 1794 0 -7.29(-0.40%)
Sep 25, 2014 1781 1811 1749 1801 0 -81.40(-4.32%)
Sep 19, 2014 1892 1896 1847 1882 0 -11.69(-0.62%)
Sep 18, 2014 1895 1911 1870 1894 0 -1.30(-0.07%)
Sep 17, 2014 1896 1923 1879 1895 0 -4.88(-0.26%)
Sep 16, 2014 1904 1924 1887 1900 0 -9.09(-0.48%)
Sep 15, 2014 1916 1931 1894 1909 0 -3.74(-0.20%)
Sep 12, 2014 1904 1935 1884 1913 0 +4.79(+0.25%)
Sep 11, 2014 1888 1917 1866 1908 0 +13.73(+0.72%)
Sep 10, 2014 1872 1904 1862 1894 0 +6.50(+0.34%)
Sep 09, 2014 1863 1897 1841 1888 0 +28.91(+1.56%)
Sep 08, 2014 1879 1893 1849 1859 0 -18.91(-1.01%)
Sep 05, 2014 1870 1891 1859 1878 0 +9.83(+0.53%)
Sep 04, 2014 1919 1926 1860 1868 0 -41.95(-2.20%)
Sep 03, 2014 1914 1947 1903 1910 0 -1.47(-0.08%)
Sep 02, 2014 1913 1936 1896 1912 0 -23.29(-1.20%)
Aug 29, 2014 1935 1935 1935 0 +15.72(+0.82%)
Aug 28, 2014 1938 1959 1911 1919 0 -14.54(-0.75%)
Aug 27, 2014 1933 1946 1916 1934 0 +2.74(+0.14%)
Aug 26, 2014 1905 1940 1895 1931 0 +37.20(+1.96%)
Aug 25, 2014 1901 1908 1886 1894 0 -2.84(-0.15%)
Aug 22, 2014 1891 1907 1885 1897 0 -4.16(-0.22%)
Aug 21, 2014 1891 1918 1882 1901 0 -5.36(-0.28%)
Aug 20, 2014 1903 1932 1895 1906 0 +0.99(+0.05%)
Aug 19, 2014 1894 1921 1891 1905 0 +6.61(+0.35%)
Aug 18, 2014 1890 1908 1880 1898 0 +8.22(+0.43%)
Aug 15, 2014 1881 1907 1868 1890 0 -0.13(-0.01%)
Aug 14, 2014 1886 1915 1875 1890 0 +0.42(+0.02%)
Aug 13, 2014 1888 1918 1875 1890 0 -1.84(-0.10%)
Aug 12, 2014 1884 1911 1873 1892 0 +12.85(+0.68%)
Aug 11, 2014 1863 1897 1861 1879 0 +14.59(+0.78%)
Aug 08, 2014 1847 1873 1831 1864 0 +8.71(+0.47%)
Aug 07, 2014 1866 1877 1846 1856 0 -12.55(-0.67%)
Aug 06, 2014 1859 1883 1851 1868 0 +12.89(+0.69%)
Aug 05, 2014 1843 1868 1822 1855 0 +18.70(+1.02%)
Aug 04, 2014 1778 1887 1829 1837 0 -41.85(-2.23%)
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.