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

Non-metallic Mineral Mining Sector (CIX: MSECTOR136 )

438.22 -7.33 (-1.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 28, 2014 1640 1649 1584 1593 0 -79.55(-4.76%)
Nov 27, 2014 1675 1675 1672 1672 0 -1.19(-0.07%)
Nov 26, 2014 1669 1692 1641 1673 0 +3.17(+0.19%)
Nov 25, 2014 1656 1691 1630 1670 0 +18.49(+1.12%)
Nov 24, 2014 1648 1672 1618 1652 0 +2.57(+0.16%)
Nov 21, 2014 1650 1680 1625 1649 0 +19.38(+1.19%)
Nov 20, 2014 1627 1657 1607 1630 0 +8.47(+0.52%)
Nov 19, 2014 1665 1684 1604 1621 0 -48.12(-2.88%)
Nov 18, 2014 1632 1678 1611 1670 0 +54.88(+3.40%)
Nov 17, 2014 1597 1627 1583 1615 0 +13.49(+0.84%)
Nov 14, 2014 1547 1618 1537 1601 0 +39.91(+2.56%)
Nov 13, 2014 1585 1596 1548 1561 0 -13.47(-0.86%)
Nov 12, 2014 1587 1598 1556 1575 0 -7.47(-0.47%)
Nov 11, 2014 1567 1600 1546 1582 0 +26.40(+1.70%)
Nov 10, 2014 1584 1609 1537 1556 0 -29.34(-1.85%)
Nov 07, 2014 1540 1595 1529 1585 0 +47.95(+3.12%)
Nov 06, 2014 1507 1552 1504 1537 0 +32.65(+2.17%)
Nov 05, 2014 1524 1544 1495 1505 0 -35.92(-2.33%)
Nov 04, 2014 1557 1571 1525 1540 0 -28.04(-1.79%)
Nov 03, 2014 1569 1587 1538 1568 0 +14.24(+0.92%)
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%)
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.