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

Non-metallic Mineral Mining Sector (CIX: MSECTOR136 )

455.55 +20.02 (+4.60%)
Streaming Delayed Price Updated: 3:32 PM EDT, Apr 26, 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%)
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.