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

Non-metallic Mineral Mining Sector (CIX: MSECTOR136 )

460.92 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 23, 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 (%)
Oct 30, 2009 1194 1206 1119 1152 0 -42.08(-3.53%)
Oct 29, 2009 1149 1211 1143 1194 0 +49.35(+4.31%)
Oct 28, 2009 1200 1217 1128 1144 0 -67.50(-5.57%)
Oct 27, 2009 1220 1246 1190 1212 0 -14.72(-1.20%)
Oct 26, 2009 1260 1306 1214 1226 0 -48.27(-3.79%)
Oct 23, 2009 1284 1297 1260 1275 0 -17.79(-1.38%)
Oct 22, 2009 1283 1317 1243 1293 0 +7.21(+0.56%)
Oct 21, 2009 1252 1326 1240 1285 0 +17.50(+1.38%)
Oct 20, 2009 1256 1280 1249 1268 0 -33.90(-2.60%)
Oct 19, 2009 1270 1328 1252 1302 0 +36.76(+2.91%)
Oct 16, 2009 1234 1278 1226 1265 0 +15.39(+1.23%)
Oct 15, 2009 1226 1273 1223 1250 0 -5.22(-0.42%)
Oct 14, 2009 1235 1283 1227 1255 0 +11.09(+0.89%)
Oct 13, 2009 1231 1264 1206 1244 0 +9.94(+0.81%)
Oct 12, 2009 1241 1263 1202 1234 0 +16.35(+1.34%)
Oct 09, 2009 1205 1234 1186 1217 0 +0.82(+0.07%)
Oct 08, 2009 1199 1236 1175 1217 0 +35.86(+3.04%)
Oct 07, 2009 1171 1203 1148 1181 0 +20.16(+1.74%)
Oct 06, 2009 1146 1197 1133 1161 0 +36.91(+3.28%)
Oct 05, 2009 1077 1129 1067 1124 0 +48.82(+4.54%)
Oct 02, 2009 1058 1101 1027 1075 0 -2.85(-0.26%)
Oct 01, 2009 1137 1146 1066 1078 0 -55.05(-4.86%)
Sep 30, 2009 1135 1151 1103 1133 0 +7.44(+0.66%)
Sep 29, 2009 1099 1147 1090 1125 0 +13.32(+1.20%)
Sep 28, 2009 1066 1119 1064 1112 0 +38.86(+3.62%)
Sep 25, 2009 1075 1101 1052 1073 0 -12.88(-1.19%)
Sep 24, 2009 1131 1147 1063 1086 0 -47.56(-4.20%)
Sep 23, 2009 1154 1178 1122 1134 0 -23.72(-2.05%)
Sep 22, 2009 1142 1179 1131 1157 0 +20.92(+1.84%)
Sep 21, 2009 1132 1170 1105 1136 0 -32.34(-2.77%)
Sep 18, 2009 1155 1290 1123 1169 0 +12.92(+1.12%)
Sep 17, 2009 1148 1197 1118 1156 0 +15.39(+1.35%)
Sep 16, 2009 1132 1173 1127 1140 0 +11.07(+0.98%)
Sep 15, 2009 1091 1143 1085 1129 0 +42.63(+3.92%)
Sep 14, 2009 1068 1108 1053 1087 0 +4.66(+0.43%)
Sep 11, 2009 1080 1112 1057 1082 0 -2.27(-0.21%)
Sep 10, 2009 1067 1101 1050 1084 0 +5.76(+0.53%)
Sep 09, 2009 1090 1110 1059 1079 0 -15.93(-1.46%)
Sep 08, 2009 1105 1136 1073 1094 0 +10.73(+0.99%)
Sep 04, 2009 1084 1084 1084 0 +8.89(+0.83%)
Sep 03, 2009 1057 1098 1041 1075 0 +31.92(+3.06%)
Sep 02, 2009 1005 1057 986.07 1043 0 +38.58(+3.84%)
Sep 01, 2009 1027 1051 988.98 1004 0 -23.82(-2.32%)
Aug 31, 2009 1021 1050 1006 1028 0 -23.54(-2.24%)
Aug 28, 2009 1048 1074 1032 1052 0 +3.55(+0.34%)
Aug 27, 2009 1051 1060 1015 1048 0 +1.62(+0.15%)
Aug 26, 2009 1049 1070 1024 1047 0 -10.17(-0.96%)
Aug 25, 2009 1072 1088 1046 1057 0 -21.95(-2.03%)
Aug 24, 2009 1073 1097 1060 1079 0 +4.31(+0.40%)
Aug 21, 2009 1068 1096 1051 1074 0 -2.54(-0.24%)
Aug 20, 2009 1045 1091 1036 1077 0 +22.69(+2.15%)
Aug 19, 2009 1018 1070 1004 1054 0 +19.94(+1.93%)
Aug 18, 2009 1010 1050 1009 1034 0 +15.90(+1.56%)
Aug 17, 2009 1031 1052 998.49 1018 0 -38.97(-3.69%)
Aug 14, 2009 1067 1085 1041 1057 0 -9.18(-0.86%)
Aug 13, 2009 1062 1076 1042 1067 0 +15.78(+1.50%)
Aug 12, 2009 1030 1068 1025 1051 0 +5.41(+0.52%)
Aug 11, 2009 1056 1079 1025 1045 0 -25.78(-2.41%)
Aug 10, 2009 1049 1094 1035 1071 0 -0.11(-0.01%)
Aug 07, 2009 1054 1089 1031 1071 0 +1.24(+0.12%)
Aug 06, 2009 1061 1099 1033 1070 0 +9.11(+0.86%)
Aug 05, 2009 1042 1080 1020 1061 0 +24.19(+2.33%)
Aug 04, 2009 1032 1068 1020 1037 0 -13.61(-1.30%)
Aug 03, 2009 1036 1069 1033 1050 0 +22.23(+2.16%)
Jul 31, 2009 1012 1061 997.25 1028 0 +2.84(+0.28%)
Jul 30, 2009 1002 1050 1000 1025 0 +19.85(+1.97%)
Jul 29, 2009 1012 1032 978.22 1005 0 -26.68(-2.59%)
Jul 28, 2009 1030 1059 1005 1032 0 -19.97(-1.90%)
Jul 27, 2009 1055 1078 1036 1052 0 +9.08(+0.87%)
Jul 24, 2009 1025 1058 1006 1043 0 +12.03(+1.17%)
Jul 23, 2009 974.57 1044 976.03 1031 0 +39.27(+3.96%)
Jul 22, 2009 988.65 1010 968.31 991.66 0 -10.14(-1.01%)
Jul 21, 2009 1025 1048 983.26 1002 0 -67.61(-6.32%)
Jun 26, 2009 1029 1089 1008 1069 0 +29.06(+2.79%)
Jun 25, 2009 1014 1053 1010 1040 0 +21.41(+2.10%)
Jun 24, 2009 1024 1054 998.79 1019 0 +13.55(+1.35%)
Jun 23, 2009 983.64 1023 964.33 1005 0 +24.53(+2.50%)
Jun 22, 2009 1030 1038 970.71 980.86 0 -72.47(-6.88%)
Jun 19, 2009 1057 1077 1030 1053 0 +12.22(+1.17%)
Jun 18, 2009 1032 1067 1009 1041 0 -5.83(-0.56%)
Jun 17, 2009 1069 1079 982.96 1047 0 -41.27(-3.79%)
Jun 16, 2009 1120 1140 1071 1088 0 -17.07(-1.54%)
Jun 15, 2009 1147 1162 1091 1105 0 -65.22(-5.57%)
Jun 12, 2009 1173 1204 1137 1170 0 -19.74(-1.66%)
Jun 11, 2009 1161 1210 1141 1190 0 +32.47(+2.80%)
Jun 10, 2009 1192 1202 1139 1158 0 -16.93(-1.44%)
Jun 09, 2009 1179 1198 1145 1175 0 +20.09(+1.74%)
Jun 08, 2009 1124 1173 1098 1155 0 -11.82(-1.01%)
Jun 05, 2009 1188 1206 1136 1166 0 -7.19(-0.61%)
Jun 04, 2009 1147 1194 1125 1174 0 +40.08(+3.54%)
Jun 03, 2009 1189 1198 1103 1134 0 -67.56(-5.62%)
Jun 02, 2009 1205 1234 1177 1201 0 -3.23(-0.27%)
Jun 01, 2009 1217 1246 1173 1204 0 +23.25(+1.97%)
May 29, 2009 1170 1208 1147 1181 0 +29.51(+2.56%)
May 28, 2009 1133 1163 1111 1152 0 +29.41(+2.62%)
May 27, 2009 1122 1168 1089 1122 0 -9.14(-0.81%)
May 26, 2009 1087 1141 1059 1131 0 +40.07(+3.67%)
May 25, 2009 1078 1115 1054 1091 0 +0.00(+0.00%)
May 22, 2009 1078 1115 1054 1091 0 +13.86(+1.29%)
May 21, 2009 1082 1119 1010 1077 0 -30.31(-2.74%)
May 20, 2009 1100 1145 1081 1108 0 +27.36(+2.53%)
May 19, 2009 1053 1099 1016 1080 0 +32.35(+3.09%)
May 18, 2009 1029 1067 1003 1048 0 +41.21(+4.09%)
May 15, 2009 1026 1064 982.15 1007 0 -13.35(-1.31%)
May 14, 2009 974.00 1037 953.30 1020 0 +46.57(+4.78%)
May 13, 2009 1007 1036 953.87 973.54 0 -40.92(-4.03%)
May 12, 2009 1017 1050 979.90 1014 0 +19.22(+1.93%)
May 11, 2009 990.25 1021 961.87 995.24 0 -16.80(-1.66%)
May 08, 2009 992.16 1028 962.68 1012 0 +49.77(+5.17%)
May 07, 2009 1010 1030 942.86 962.26 0 -28.22(-2.85%)
May 06, 2009 990.29 1027 954.48 990.49 0 +7.11(+0.72%)
May 05, 2009 973.64 1004 944.81 983.38 0 +11.15(+1.15%)
May 04, 2009 950.47 992.70 932.97 972.23 0 +40.32(+4.33%)
May 01, 2009 893.64 942.18 882.38 931.91 0 +39.41(+4.42%)
Apr 30, 2009 913.36 928.24 875.84 892.50 0 -10.77(-1.19%)
Apr 29, 2009 879.62 927.76 870.28 903.27 0 +25.64(+2.92%)
Apr 28, 2009 891.41 903.34 837.71 877.63 0 -18.30(-2.04%)
Apr 27, 2009 850.08 922.09 824.51 895.93 0 +35.93(+4.18%)
Apr 24, 2009 836.09 871.86 804.22 860.00 0 +32.92(+3.98%)
Apr 23, 2009 810.64 846.31 792.45 827.08 0 +14.04(+1.73%)
Apr 22, 2009 820.86 847.70 790.18 813.04 0 -22.42(-2.68%)
Apr 21, 2009 805.26 848.53 785.75 835.46 0 +33.75(+4.21%)
Apr 20, 2009 833.34 850.94 779.09 801.71 0 -45.67(-5.39%)
Apr 17, 2009 849.99 874.12 830.86 847.38 0 -8.83(-1.03%)
Apr 16, 2009 843.87 877.31 823.94 856.21 0 +14.21(+1.69%)
Apr 15, 2009 824.29 853.64 804.22 842.00 0 +13.00(+1.57%)
Apr 14, 2009 823.29 852.33 802.47 828.99 0 +7.14(+0.87%)
Apr 13, 2009 813.24 832.82 796.33 821.86 0 +5.47(+0.67%)
Apr 10, 2009 828.44 838.03 793.91 816.39 0 +0.00(+0.00%)
Apr 09, 2009 828.44 838.03 793.91 816.39 0 +20.48(+2.57%)
Apr 08, 2009 778.63 814.71 755.64 795.90 0 +15.25(+1.95%)
Apr 07, 2009 787.48 802.77 759.72 780.65 0 -18.37(-2.30%)
Apr 06, 2009 805.54 823.19 768.98 799.02 0 -23.14(-2.81%)
Apr 03, 2009 805.99 837.46 775.48 822.16 0 +5.02(+0.61%)
Apr 02, 2009 798.05 847.91 785.71 817.14 0 +24.63(+3.11%)
Apr 01, 2009 770.31 803.92 758.38 792.50 0 +16.47(+2.12%)
Mar 31, 2009 779.15 797.40 759.83 776.04 0 -11.49(-1.46%)
Mar 30, 2009 798.75 819.33 741.28 787.53 0 -34.17(-4.16%)
Mar 27, 2009 821.38 852.28 797.48 821.70 0 -10.13(-1.22%)
Mar 26, 2009 817.21 840.75 802.61 831.83 0 +27.36(+3.40%)
Mar 25, 2009 784.58 822.84 772.16 804.47 0 +24.35(+3.12%)
Mar 24, 2009 781.27 803.29 746.06 780.12 0 -5.16(-0.66%)
Mar 23, 2009 778.64 793.47 761.88 785.27 0 +44.16(+5.96%)
Mar 20, 2009 782.51 801.19 725.34 741.12 0 -27.96(-3.64%)
Mar 19, 2009 729.79 792.47 709.94 769.07 0 +52.82(+7.38%)
Mar 18, 2009 696.34 723.64 674.98 716.25 0 +20.14(+2.89%)
Mar 17, 2009 705.73 716.42 677.57 696.11 0 -3.16(-0.45%)
Mar 16, 2009 709.63 735.62 691.37 699.27 0 -6.78(-0.96%)
Mar 13, 2009 702.80 723.92 692.08 706.05 0 +10.24(+1.47%)
Mar 12, 2009 682.05 711.87 654.93 695.81 0 +10.79(+1.57%)
Mar 11, 2009 679.39 714.47 643.60 685.02 0 +14.29(+2.13%)
Mar 10, 2009 658.23 686.43 642.76 670.74 0 +21.28(+3.28%)
Mar 09, 2009 643.86 672.91 628.33 649.46 0 +0.95(+0.15%)
Mar 06, 2009 693.02 718.62 630.67 648.50 0 -38.05(-5.54%)
Mar 05, 2009 702.06 730.70 667.13 686.55 0 -10.95(-1.57%)
Mar 04, 2009 733.57 759.63 663.62 697.51 0 -27.42(-3.78%)
Mar 03, 2009 720.72 743.62 696.30 724.93 0 +7.22(+1.01%)
Mar 02, 2009 774.78 785.19 710.04 717.71 0 -69.73(-8.85%)
Feb 27, 2009 763.38 813.81 741.91 787.44 0 +11.28(+1.45%)
Feb 26, 2009 759.03 797.27 746.18 776.16 0 +21.70(+2.88%)
Feb 25, 2009 782.87 805.49 731.79 754.46 0 -16.59(-2.15%)
Feb 24, 2009 772.45 811.62 730.61 771.04 0 -4.99(-0.64%)
Feb 23, 2009 839.75 859.74 752.45 776.03 0 -62.28(-7.43%)
Feb 20, 2009 833.84 858.49 800.94 838.31 0 +7.28(+0.88%)
Feb 19, 2009 868.57 886.62 821.44 831.03 0 -21.76(-2.55%)
Feb 18, 2009 857.29 883.96 818.15 852.80 0 -2.60(-0.30%)
Feb 17, 2009 880.78 899.37 837.15 855.39 0 -38.08(-4.26%)
Feb 16, 2009 882.63 918.94 862.78 893.47 0 +0.00(+0.00%)
Feb 13, 2009 882.63 918.94 862.78 893.47 0 +2.23(+0.25%)
Feb 12, 2009 876.55 913.01 845.48 891.25 0 +14.61(+1.67%)
Feb 11, 2009 883.83 912.29 852.70 876.64 0 -2.02(-0.23%)
Feb 10, 2009 926.94 943.54 869.75 878.66 0 -35.31(-3.86%)
Feb 09, 2009 917.90 956.38 886.65 913.97 0 +10.91(+1.21%)
Feb 06, 2009 890.44 922.84 870.13 903.06 0 +11.92(+1.34%)
Feb 05, 2009 872.06 911.49 851.21 891.14 0 +21.95(+2.52%)
Feb 04, 2009 863.36 895.24 844.61 869.20 0 +20.02(+2.36%)
Feb 03, 2009 818.45 859.79 800.73 849.18 0 +29.85(+3.64%)
Feb 02, 2009 813.27 843.79 794.90 819.33 0 -9.73(-1.17%)
Jan 30, 2009 845.05 869.76 810.89 829.06 0 +1.14(+0.14%)
Jan 29, 2009 824.28 856.95 798.51 827.92 0 -0.29(-0.04%)
Jan 28, 2009 844.18 864.59 813.63 828.21 0 -9.16(-1.09%)
Jan 27, 2009 835.66 863.54 809.17 837.37 0 +0.54(+0.07%)
Jan 26, 2009 858.80 886.38 822.29 836.83 0 -4.65(-0.55%)
Jan 23, 2009 806.40 859.97 784.00 841.48 0 +15.46(+1.87%)
Jan 22, 2009 808.36 851.50 780.08 826.02 0 +1.71(+0.21%)
Jan 21, 2009 808.61 839.69 777.74 824.32 0 +39.60(+5.05%)
Jan 20, 2009 801.99 823.01 772.19 784.71 0 -18.06(-2.25%)
Jan 19, 2009 796.52 826.23 779.76 802.78 0 +0.00(+0.00%)
Jan 16, 2009 796.52 826.23 779.76 802.78 0 +24.00(+3.08%)
Jan 15, 2009 758.03 799.77 733.01 778.78 0 +21.91(+2.90%)
Jan 14, 2009 769.33 779.44 731.12 756.87 0 -30.67(-3.89%)
Jan 13, 2009 768.62 807.78 747.18 787.53 0 +16.35(+2.12%)
Jan 12, 2009 818.76 843.73 755.24 771.19 0 -59.35(-7.15%)
Jan 09, 2009 827.34 862.97 796.79 830.53 0 +1.76(+0.21%)
Jan 08, 2009 811.68 847.59 779.72 828.78 0 +18.65(+2.30%)
Jan 07, 2009 828.78 849.04 793.59 810.12 0 -22.11(-2.66%)
Jan 06, 2009 815.02 857.52 790.92 832.24 0 +26.36(+3.27%)
Jan 05, 2009 778.30 830.70 749.38 805.88 0 +24.40(+3.12%)
Jan 02, 2009 743.74 794.01 734.63 781.48 0 +30.78(+4.10%)
Jan 01, 2009 694.72 764.42 682.78 750.71 0 +0.00(+0.00%)
Dec 31, 2008 694.72 764.42 682.78 750.71 0 +46.35(+6.58%)
Dec 30, 2008 713.04 726.02 684.59 704.36 0 -1.87(-0.26%)
Dec 29, 2008 689.74 732.39 664.56 706.23 0 +23.81(+3.49%)
Dec 26, 2008 655.61 694.68 637.01 682.42 0 +33.85(+5.22%)
Dec 25, 2008 657.02 668.44 626.61 648.58 0 +0.00(+0.00%)
Dec 24, 2008 657.02 668.44 626.61 648.58 0 -1.95(-0.30%)
Dec 23, 2008 665.72 691.32 635.09 650.53 0 -12.40(-1.87%)
Dec 22, 2008 699.16 715.71 646.97 662.93 0 -26.02(-3.78%)
Dec 19, 2008 700.97 741.78 653.31 688.95 0 -47.99(-6.51%)
Dec 18, 2008 769.55 778.89 719.15 736.94 0 -36.04(-4.66%)
Dec 17, 2008 746.26 805.46 722.17 772.98 0 +25.50(+3.41%)
Dec 16, 2008 732.19 756.79 700.30 747.48 0 +34.77(+4.88%)
Dec 15, 2008 717.17 751.36 682.81 712.71 0 +0.32(+0.04%)
Dec 12, 2008 662.77 733.70 638.04 712.39 0 +26.51(+3.87%)
Dec 11, 2008 717.31 762.45 665.42 685.88 0 -14.26(-2.04%)
Dec 10, 2008 635.96 712.11 626.31 700.13 0 +76.34(+12.24%)
Dec 09, 2008 626.85 657.66 606.51 623.79 0 -10.85(-1.71%)
Dec 08, 2008 612.51 654.15 600.06 634.64 0 +39.77(+6.68%)
Dec 05, 2008 568.12 606.84 546.10 594.87 0 +13.33(+2.29%)
Dec 04, 2008 598.10 624.49 569.60 581.55 0 -20.48(-3.40%)
Dec 03, 2008 586.40 620.42 566.91 602.03 0 -2.69(-0.44%)
Dec 02, 2008 636.20 648.40 572.11 604.72 0 -19.62(-3.14%)
Dec 01, 2008 694.93 701.94 595.54 624.35 0 -84.75(-11.95%)
Nov 28, 2008 686.62 719.31 674.95 709.10 0 +11.08(+1.59%)
Nov 27, 2008 661.47 705.42 635.27 698.02 0 +0.00(+0.00%)
Nov 26, 2008 661.47 705.42 635.27 698.02 0 +22.50(+3.33%)
Nov 25, 2008 694.34 715.43 637.71 675.52 0 +2.32(+0.35%)
Nov 24, 2008 653.41 715.33 615.50 673.19 0 +57.74(+9.38%)
Nov 21, 2008 587.60 634.31 540.71 615.46 0 +43.01(+7.51%)
Nov 20, 2008 631.65 642.64 554.56 572.44 0 -73.80(-11.42%)
Nov 19, 2008 686.51 707.20 637.61 646.24 0 -49.60(-7.13%)
Nov 18, 2008 716.01 743.35 674.26 695.84 0 -23.81(-3.31%)
Nov 17, 2008 746.14 757.14 695.13 719.64 0 -50.17(-6.52%)
Nov 14, 2008 771.91 815.16 722.66 769.82 0 -15.38(-1.96%)
Nov 13, 2008 713.05 802.08 663.32 785.20 0 +77.90(+11.01%)
Nov 12, 2008 791.41 813.69 695.43 707.30 0 -114.47(-13.93%)
Nov 11, 2008 840.33 860.43 788.51 821.77 0 -48.99(-5.63%)
Nov 10, 2008 913.62 930.15 838.63 870.76 0 -9.09(-1.03%)
Nov 07, 2008 884.04 926.64 848.51 879.85 0 +17.02(+1.97%)
Nov 06, 2008 920.74 954.17 838.15 862.84 0 -77.91(-8.28%)
Nov 05, 2008 996.89 1031 927.11 940.75 0 -74.03(-7.30%)
Nov 04, 2008 952.46 1043 928.20 1015 0 +106.35(+11.71%)
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.