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 (%)
Feb 28, 2014 1742 1776 1727 1755 0 +20.34(+1.17%)
Feb 27, 2014 1730 1753 1723 1735 0 +3.83(+0.22%)
Feb 26, 2014 1749 1764 1716 1731 0 -23.50(-1.34%)
Feb 25, 2014 1768 1786 1747 1755 0 -16.91(-0.95%)
Feb 24, 2014 1773 1790 1758 1772 0 +1.99(+0.11%)
Feb 21, 2014 1783 1816 1748 1770 0 +0.92(+0.05%)
Feb 20, 2014 1740 1778 1721 1769 0 +35.18(+2.03%)
Feb 19, 2014 1748 1783 1721 1734 0 -20.53(-1.17%)
Feb 18, 2014 1772 1791 1734 1754 0 -7.08(-0.40%)
Feb 14, 2014 1761 1761 1761 0 +55.45(+3.25%)
Feb 13, 2014 1680 1735 1672 1706 0 -5.88(-0.34%)
Feb 12, 2014 1740 1762 1698 1712 0 -30.48(-1.75%)
Feb 11, 2014 1700 1760 1694 1742 0 +46.81(+2.76%)
Feb 10, 2014 1705 1719 1672 1695 0 -3.79(-0.22%)
Feb 07, 2014 1686 1713 1679 1699 0 +11.42(+0.68%)
Feb 06, 2014 1714 1744 1671 1688 0 -27.04(-1.58%)
Feb 05, 2014 1734 1751 1698 1715 0 -15.45(-0.89%)
Feb 04, 2014 1712 1743 1702 1730 0 +16.84(+0.98%)
Feb 03, 2014 1724 1741 1696 1713 0 -0.25(-0.01%)
Jan 31, 2014 1708 1744 1680 1714 0 +3.68(+0.22%)
Jan 30, 2014 1683 1739 1663 1710 0 +7.81(+0.46%)
Jan 29, 2014 1693 1720 1652 1702 0 +17.06(+1.01%)
Jan 28, 2014 1642 1700 1632 1685 0 +47.50(+2.90%)
Jan 27, 2014 1649 1665 1624 1638 0 -17.69(-1.07%)
Jan 24, 2014 1665 1683 1620 1655 0 -11.12(-0.67%)
Jan 23, 2014 1655 1679 1649 1666 0 +18.08(+1.10%)
Jan 22, 2014 1655 1667 1632 1648 0 -12.41(-0.75%)
Jan 21, 2014 1665 1689 1635 1661 0 -16.97(-1.01%)
Jan 20, 2014 87.09 1679 1677 1678 0 -1.51(-0.09%)
Jan 17, 2014 1683 1697 1658 1679 0 +9.23(+0.55%)
Jan 16, 2014 1661 1695 1644 1670 0 +16.56(+1.00%)
Jan 15, 2014 1642 1682 1638 1653 0 +8.35(+0.51%)
Jan 14, 2014 1601 1670 1594 1645 0 +40.24(+2.51%)
Jan 13, 2014 1581 1621 1568 1605 0 +19.94(+1.26%)
Jan 10, 2014 1588 1606 1556 1585 0 +9.49(+0.60%)
Jan 09, 2014 1588 1605 1560 1575 0 -16.82(-1.06%)
Jan 08, 2014 1594 1615 1570 1592 0 -13.68(-0.85%)
Jan 07, 2014 1576 1610 1559 1606 0 +20.50(+1.29%)
Jan 06, 2014 1609 1620 1574 1585 0 -12.11(-0.76%)
Jan 03, 2014 1631 1635 1589 1597 0 -18.30(-1.13%)
Jan 02, 2014 1640 1657 1591 1616 0 -14.17(-0.87%)
Dec 31, 2013 1630 1630 1630 0 +38.59(+2.42%)
Dec 30, 2013 1578 1615 1573 1591 0 +1.49(+0.09%)
Dec 27, 2013 1592 1616 1574 1590 0 -4.80(-0.30%)
Dec 26, 2013 1519 1632 1586 1595 0 -3.51(-0.22%)
Dec 24, 2013 1598 1598 1598 0 +39.22(+2.52%)
Dec 23, 2013 1559 1584 1534 1559 0 -3.02(-0.19%)
Dec 20, 2013 1522 1570 1506 1562 0 +48.89(+3.23%)
Dec 19, 2013 1496 1535 1478 1513 0 +4.05(+0.27%)
Dec 18, 2013 1512 1537 1468 1509 0 -5.35(-0.35%)
Dec 17, 2013 1498 1529 1492 1514 0 -1.94(-0.13%)
Dec 16, 2013 1524 1538 1496 1516 0 -10.91(-0.71%)
Dec 13, 2013 1502 1554 1498 1527 0 +18.68(+1.24%)
Dec 12, 2013 1506 1520 1490 1509 0 -11.87(-0.78%)
Dec 11, 2013 1562 1588 1511 1520 0 -41.15(-2.64%)
Dec 10, 2013 1564 1591 1540 1562 0 +14.83(+0.96%)
Dec 09, 2013 1534 1563 1518 1547 0 +16.21(+1.06%)
Dec 06, 2013 1544 1564 1512 1531 0 +0.83(+0.05%)
Dec 05, 2013 1552 1569 1516 1530 0 -34.36(-2.20%)
Dec 04, 2013 1525 1577 1514 1564 0 +39.74(+2.61%)
Dec 03, 2013 1528 1552 1507 1524 0 -0.31(-0.02%)
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.