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

Non-metallic Mineral Mining Sector (CIX: MSECTOR136 )

453.59 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 (%)
Feb 28, 2013 1951 1970 1933 1954 0 +7.98(+0.41%)
Feb 27, 2013 1952 1979 1907 1946 0 -10.77(-0.55%)
Feb 26, 2013 1963 1978 1921 1956 0 +14.20(+0.73%)
Feb 22, 2013 1945 1971 1927 1942 0 -1.39(-0.07%)
Feb 21, 2013 1931 1981 1898 1944 0 +5.21(+0.27%)
Feb 20, 2013 1967 1981 1927 1938 0 -87.65(-4.33%)
Feb 15, 2013 2026 2026 2026 0 -51.01(-2.46%)
Feb 14, 2013 2086 2119 2050 2077 0 -15.69(-0.75%)
Feb 13, 2013 2092 2114 2078 2093 0 -12.94(-0.61%)
Feb 12, 2013 2067 2112 2058 2106 0 +30.63(+1.48%)
Feb 11, 2013 2057 2095 2040 2075 0 -4.68(-0.23%)
Feb 08, 2013 2069 2091 2058 2080 0 -3.20(-0.15%)
Feb 07, 2013 2065 2094 2048 2083 0 +8.60(+0.41%)
Feb 06, 2013 2067 2099 2058 2074 0 +19.07(+0.93%)
Feb 04, 2013 2075 2103 2043 2055 0 -31.62(-1.52%)
Feb 01, 2013 2068 2101 2047 2087 0 +37.81(+1.85%)
Jan 31, 2013 2043 2067 2028 2049 0 +0.63(+0.03%)
Jan 30, 2013 2059 2089 2023 2048 0 -2.98(-0.15%)
Jan 29, 2013 2039 2070 2025 2051 0 +25.99(+1.28%)
Jan 28, 2013 2030 2049 2005 2025 0 -4.88(-0.24%)
Jan 25, 2013 2068 2093 2006 2030 0 -39.99(-1.93%)
Jan 24, 2013 2096 2137 2052 2070 0 -34.70(-1.65%)
Jan 23, 2013 2125 2151 2095 2105 0 -33.06(-1.55%)
Jan 22, 2013 2117 2166 2100 2138 0 +4.72(+0.22%)
Jan 21, 2013 2122 2151 2113 2133 0 +0.59(+0.03%)
Jan 18, 2013 2121 2152 2113 2133 0 +14.17(+0.67%)
Jan 17, 2013 2130 2162 2105 2118 0 -24.98(-1.17%)
Jan 16, 2013 2147 2169 2122 2143 0 -7.81(-0.36%)
Jan 15, 2013 2135 2173 2116 2151 0 +23.50(+1.10%)
Jan 14, 2013 2172 2193 2101 2128 0 -5.51(-0.26%)
Jan 12, 2013 2101 2149 2079 2133 0 +0.00(+0.00%)
Jan 11, 2013 2101 2149 2079 2133 0 +35.24(+1.68%)
Jan 10, 2013 2114 2130 2087 2098 0 +2.41(+0.12%)
Jan 09, 2013 2118 2136 2080 2096 0 -20.77(-0.98%)
Jan 08, 2013 2136 2162 2099 2116 0 -27.89(-1.30%)
Jan 07, 2013 2132 2161 2106 2144 0 +12.13(+0.57%)
Jan 04, 2013 2092 2147 2059 2132 0 +40.44(+1.93%)
Jan 03, 2013 2126 2168 2077 2092 0 -37.39(-1.76%)
Jan 02, 2013 2129 2150 2108 2129 0 +40.11(+1.92%)
Dec 31, 2012 2089 2089 2089 0 +46.31(+2.27%)
Dec 28, 2012 2046 2074 2026 2043 0 -1.18(-0.06%)
Dec 27, 2012 2041 2078 2012 2044 0 +2.52(+0.12%)
Dec 26, 2012 1979 2068 2015 2041 0 +5.64(+0.28%)
Dec 24, 2012 2036 2036 2036 0 +2.44(+0.12%)
Dec 21, 2012 2004 2061 1996 2033 0 -1.89(-0.09%)
Dec 20, 2012 2020 2045 1991 2035 0 +15.73(+0.78%)
Dec 19, 2012 1992 2037 1984 2019 0 +16.98(+0.85%)
Dec 18, 2012 2040 2062 1969 2002 0 -44.88(-2.19%)
Dec 17, 2012 2061 2071 2027 2047 0 -14.02(-0.68%)
Dec 14, 2012 2030 2077 2015 2061 0 +24.54(+1.20%)
Dec 13, 2012 2037 2056 2013 2037 0 -42.40(-2.04%)
Dec 12, 2012 2048 2097 2025 2079 0 +36.13(+1.77%)
Dec 11, 2012 2056 2082 2026 2043 0 -15.28(-0.74%)
Dec 10, 2012 2052 2087 2030 2058 0 +13.37(+0.65%)
Dec 07, 2012 2032 2066 2017 2045 0 +10.45(+0.51%)
Dec 06, 2012 2004 2059 1992 2035 0 +17.01(+0.84%)
Dec 05, 2012 2011 2050 1997 2018 0 +4.02(+0.20%)
Dec 04, 2012 1986 2036 1961 2014 0 -12.22(-0.60%)
Nov 30, 2012 2030 2059 1997 2026 0 -8.76(-0.43%)
Nov 29, 2012 2027 2061 1994 2034 0 +22.36(+1.11%)
Nov 28, 2012 1930 2029 1921 2012 0 +47.89(+2.44%)
Nov 27, 2012 1980 2017 1957 1964 0 -22.40(-1.13%)
Nov 26, 2012 1979 2005 1945 1987 0 -7.25(-0.36%)
Nov 24, 2012 1981 2012 1953 1994 0 +0.00(+0.00%)
Nov 23, 2012 1981 2012 1953 1994 0 +28.63(+1.46%)
Nov 22, 2012 1952 1989 1923 1965 0 -0.15(-0.01%)
Nov 21, 2012 1948 1990 1924 1965 0 +12.75(+0.65%)
Nov 20, 2012 1962 1985 1905 1953 0 -11.60(-0.59%)
Nov 19, 2012 1951 1996 1923 1964 0 +54.75(+2.87%)
Nov 16, 2012 1890 1939 1861 1910 0 +13.19(+0.70%)
Nov 15, 2012 1935 1955 1875 1896 0 -54.25(-2.78%)
Nov 14, 2012 2012 2036 1930 1951 0 -57.03(-2.84%)
Nov 13, 2012 2015 2055 1985 2008 0 -17.22(-0.85%)
Nov 12, 2012 2040 2072 2005 2025 0 +1.93(+0.10%)
Nov 09, 2012 2054 2066 2006 2023 0 -41.53(-2.01%)
Nov 08, 2012 2079 2110 2048 2064 0 -29.18(-1.39%)
Nov 07, 2012 2100 2117 2029 2094 0 -19.00(-0.90%)
Nov 06, 2012 2070 2123 2054 2113 0 +45.62(+2.21%)
Nov 05, 2012 2081 2110 2046 2067 0 -11.99(-0.58%)
Nov 02, 2012 2173 2189 2053 2079 0 -116.43(-5.30%)
Nov 01, 2012 2117 2209 2102 2195 0 +26.94(+1.24%)
Oct 31, 2012 2153 2187 2111 2168 0 +3.74(+0.17%)
Oct 30, 2012 56.79 2168 2165 2165 0 -1.64(-0.08%)
Oct 29, 2012 2166 2166 2165 2166 0 +0.00(+0.00%)
Oct 26, 2012 2188 2204 2155 2166 0 -26.29(-1.20%)
Oct 25, 2012 2183 2205 2165 2193 0 +29.54(+1.37%)
Oct 24, 2012 2188 2203 2151 2163 0 -17.68(-0.81%)
Oct 23, 2012 2176 2208 2153 2181 0 +1.22(+0.06%)
Oct 19, 2012 2176 2208 2145 2180 0 -7.34(-0.34%)
Oct 18, 2012 2188 2232 2158 2187 0 -17.39(-0.79%)
Oct 17, 2012 2170 2238 2154 2204 0 +32.93(+1.52%)
Oct 16, 2012 2153 2196 2143 2171 0 +5.66(+0.26%)
Oct 15, 2012 2146 2173 2121 2166 0 +13.09(+0.61%)
Oct 12, 2012 2183 2203 2145 2153 0 -45.94(-2.09%)
Oct 11, 2012 2182 2226 2176 2199 0 +27.47(+1.27%)
Oct 10, 2012 2164 2202 2149 2171 0 -3.36(-0.15%)
Oct 09, 2012 2185 2212 2155 2174 0 -8.45(-0.39%)
Oct 08, 2012 2117 2219 2165 2183 0 -20.18(-0.92%)
Oct 06, 2012 2199 2225 2178 2203 0 +0.00(+0.00%)
Oct 05, 2012 2195 2225 2178 2203 0 +4.29(+0.20%)
Oct 04, 2012 2171 2210 2158 2199 0 +36.08(+1.67%)
Oct 03, 2012 2181 2191 2144 2163 0 -19.04(-0.87%)
Oct 02, 2012 2178 2194 2146 2182 0 +0.27(+0.01%)
Oct 01, 2012 2189 2207 2146 2181 0 +13.72(+0.63%)
Sep 28, 2012 2166 2197 2142 2168 0 -13.69(-0.63%)
Sep 27, 2012 2181 2196 2141 2181 0 +8.99(+0.41%)
Sep 26, 2012 2160 2193 2121 2172 0 -8.28(-0.38%)
Sep 25, 2012 2229 2253 2171 2181 0 -44.12(-1.98%)
Sep 24, 2012 2235 2272 2193 2225 0 -54.89(-2.41%)
Sep 21, 2012 2300 2311 2240 2280 0 -1.19(-0.05%)
Sep 20, 2012 2210 2299 2207 2281 0 +23.69(+1.05%)
Sep 19, 2012 2254 2282 2228 2257 0 -3.95(-0.17%)
Sep 18, 2012 2241 2276 2221 2261 0 +11.24(+0.50%)
Sep 17, 2012 2221 2273 2173 2250 0 +26.31(+1.18%)
Sep 14, 2012 2201 2268 2187 2224 0 +39.33(+1.80%)
Sep 13, 2012 2133 2193 2100 2184 0 +41.60(+1.94%)
Sep 12, 2012 2145 2166 2089 2143 0 -1.37(-0.06%)
Sep 11, 2012 2138 2167 2122 2144 0 +12.63(+0.59%)
Sep 10, 2012 2130 2180 2098 2131 0 -11.40(-0.53%)
Sep 07, 2012 2168 2187 2117 2143 0 +1.32(+0.06%)
Sep 06, 2012 2118 2159 2097 2142 0 +26.81(+1.27%)
Sep 05, 2012 2096 2128 2081 2115 0 +6.26(+0.30%)
Sep 04, 2012 2111 2130 2076 2108 0 +10.19(+0.49%)
Aug 31, 2012 2098 2098 2098 0 +56.99(+2.79%)
Aug 30, 2012 2052 2075 2024 2041 0 -18.21(-0.88%)
Aug 29, 2012 2065 2096 2040 2060 0 +0.65(+0.03%)
Aug 27, 2012 2083 2095 2045 2059 0 -17.95(-0.86%)
Aug 24, 2012 2087 2104 2055 2077 0 -20.81(-0.99%)
Aug 23, 2012 2104 2129 2081 2098 0 -3.79(-0.18%)
Aug 22, 2012 2080 2118 2051 2101 0 +23.10(+1.11%)
Aug 21, 2012 2065 2127 2051 2078 0 +34.17(+1.67%)
Aug 20, 2012 2053 2068 2012 2044 0 -9.89(-0.48%)
Aug 17, 2012 2062 2078 2030 2054 0 -4.97(-0.24%)
Aug 16, 2012 2024 2072 2014 2059 0 +29.53(+1.46%)
Aug 15, 2012 1985 2043 1986 2029 0 +26.45(+1.32%)
Aug 14, 2012 1989 2035 1982 2003 0 +5.60(+0.28%)
Aug 13, 2012 2021 2048 1979 1997 0 -47.10(-2.30%)
Aug 11, 2012 2035 2062 2012 2045 0 +0.00(+0.00%)
Aug 10, 2012 2035 2062 2012 2045 0 -7.07(-0.34%)
Aug 09, 2012 2013 2060 2005 2052 0 +32.24(+1.60%)
Aug 08, 2012 2025 2066 2002 2019 0 -20.04(-0.98%)
Aug 07, 2012 2034 2059 2014 2039 0 +4.53(+0.22%)
Aug 06, 2012 1944 2049 1997 2035 0 +46.13(+2.32%)
Aug 03, 2012 2016 2039 1980 1989 0 -1.53(-0.08%)
Aug 02, 2012 1988 2067 1961 1990 0 -18.45(-0.92%)
Aug 01, 2012 2035 2083 1974 2009 0 -23.29(-1.15%)
Jul 31, 2012 2051 2083 2006 2032 0 +6.12(+0.30%)
Jul 30, 2012 1993 2054 1992 2026 0 +20.26(+1.01%)
Jul 27, 2012 1950 2043 1952 2006 0 +53.36(+2.73%)
Jul 26, 2012 1926 1970 1905 1952 0 +31.39(+1.63%)
Jul 25, 2012 1916 1948 1880 1921 0 +17.27(+0.91%)
Jul 24, 2012 1905 1936 1873 1904 0 -4.10(-0.21%)
Jul 23, 2012 1912 1947 1882 1908 0 -60.29(-3.06%)
Jul 20, 2012 1970 1994 1948 1968 0 -19.54(-0.98%)
Jul 19, 2012 1960 2000 1953 1988 0 +41.49(+2.13%)
Jul 18, 2012 1928 1979 1900 1946 0 +8.60(+0.44%)
Jul 17, 2012 1912 1953 1880 1937 0 -33.53(-1.70%)
Jul 16, 2012 1965 1983 1932 1971 0 +5.23(+0.27%)
Jul 14, 2012 1947 1984 1941 1966 0 +0.00(+0.00%)
Jul 13, 2012 1947 1984 1941 1966 0 +19.89(+1.02%)
Jul 12, 2012 1931 1969 1888 1946 0 -7.60(-0.39%)
Jul 11, 2012 1933 1966 1905 1953 0 +25.36(+1.32%)
Jul 10, 2012 1973 1998 1907 1928 0 -38.87(-1.98%)
Jul 09, 2012 1960 1997 1949 1967 0 -4.92(-0.25%)
Jul 06, 2012 1966 2004 1953 1972 0 -39.64(-1.97%)
Jul 05, 2012 1979 2038 1973 2012 0 +114.60(+6.04%)
Jul 03, 2012 1897 1897 1897 0 +75.30(+4.13%)
Jul 02, 2012 1812 1850 1789 1822 0 -5.95(-0.33%)
Jun 30, 2012 1835 1861 1807 1828 0 +1.72(+0.09%)
Jun 29, 2012 1835 1861 1807 1826 0 +33.91(+1.89%)
Jun 28, 2012 1770 1809 1744 1792 0 -5.59(-0.31%)
Jun 27, 2012 1768 1828 1759 1798 0 +13.20(+0.74%)
Jun 26, 2012 1751 1803 1740 1784 0 +10.61(+0.60%)
Jun 25, 2012 1756 1806 1745 1774 0 -13.69(-0.77%)
Jun 22, 2012 1745 1801 1738 1787 0 +35.51(+2.03%)
Jun 21, 2012 1806 1816 1741 1752 0 -80.38(-4.39%)
Jun 20, 2012 1799 1856 1785 1832 0 +6.13(+0.34%)
Jun 19, 2012 1803 1847 1790 1826 0 +22.95(+1.27%)
Jun 18, 2012 1766 1817 1746 1803 0 +21.45(+1.20%)
Jun 15, 2012 1792 1841 1767 1782 0 -36.33(-2.00%)
Jun 14, 2012 1813 1847 1777 1818 0 +0.49(+0.03%)
Jun 13, 2012 1815 1864 1809 1818 0 -14.79(-0.81%)
Jun 12, 2012 1808 1853 1767 1832 0 +31.01(+1.72%)
Jun 11, 2012 1844 1876 1797 1801 0 -53.18(-2.87%)
Jun 08, 2012 1811 1867 1779 1855 0 +27.53(+1.51%)
Jun 07, 2012 1873 1899 1815 1827 0 -45.65(-2.44%)
Jun 06, 2012 1833 1909 1825 1873 0 +43.34(+2.37%)
Jun 05, 2012 1771 1840 1770 1829 0 +47.47(+2.66%)
Jun 04, 2012 1764 1802 1724 1782 0 +11.11(+0.63%)
Jun 02, 2012 1720 1799 1715 1771 0 +0.00(+0.00%)
Jun 01, 2012 1720 1799 1715 1771 0 +32.25(+1.86%)
May 31, 2012 1768 1781 1706 1738 0 -25.69(-1.46%)
May 30, 2012 1748 1780 1709 1764 0 -8.04(-0.45%)
May 29, 2012 1780 1828 1747 1772 0 +0.68(+0.04%)
May 25, 2012 1772 1772 1772 0 +34.51(+1.99%)
May 24, 2012 1724 1784 1706 1737 0 +7.41(+0.43%)
May 23, 2012 1660 1740 1645 1730 0 +33.35(+1.97%)
May 22, 2012 1715 1759 1681 1696 0 -44.91(-2.58%)
May 21, 2012 1698 1766 1689 1741 0 +54.80(+3.25%)
May 18, 2012 1667 1717 1660 1686 0 +31.68(+1.91%)
May 17, 2012 1622 1686 1613 1655 0 +34.78(+2.15%)
May 16, 2012 1626 1692 1603 1620 0 -30.34(-1.84%)
May 15, 2012 1687 1726 1631 1650 0 -49.13(-2.89%)
May 14, 2012 1700 1744 1680 1699 0 -44.98(-2.58%)
May 11, 2012 1746 1793 1730 1744 0 -37.84(-2.12%)
May 10, 2012 1798 1839 1761 1782 0 -23.16(-1.28%)
May 09, 2012 1743 1832 1728 1805 0 +0.16(+0.01%)
May 08, 2012 1807 1819 1754 1805 0 -19.25(-1.06%)
May 07, 2012 1819 1861 1809 1824 0 -14.36(-0.78%)
May 04, 2012 1821 1872 1815 1839 0 -9.29(-0.50%)
May 03, 2012 1902 1945 1833 1848 0 -87.24(-4.51%)
May 02, 2012 1942 1970 1925 1935 0 -34.45(-1.75%)
May 01, 2012 1931 1993 1937 1970 0 +30.10(+1.55%)
Apr 30, 2012 1939 1989 1901 1940 0 -69.87(-3.48%)
Apr 27, 2012 1980 2027 1982 2010 0 +20.72(+1.04%)
Apr 26, 2012 1947 1997 1948 1989 0 +35.27(+1.81%)
Apr 25, 2012 1893 1965 1891 1954 0 +67.03(+3.55%)
Apr 24, 2012 1889 1929 1877 1887 0 -23.82(-1.25%)
Apr 23, 2012 1895 1929 1869 1910 0 -40.87(-2.09%)
Apr 20, 2012 1954 1984 1939 1951 0 -3.21(-0.16%)
Apr 19, 2012 1932 1995 1928 1954 0 +19.02(+0.98%)
Apr 18, 2012 1915 1958 1908 1935 0 -2.56(-0.13%)
Apr 17, 2012 1898 1975 1890 1938 0 +38.20(+2.01%)
Apr 16, 2012 1897 1952 1878 1900 0 -20.00(-1.04%)
Apr 13, 2012 1927 1957 1901 1920 0 -33.53(-1.72%)
Apr 12, 2012 1869 1967 1879 1953 0 +70.57(+3.75%)
Apr 11, 2012 1888 1921 1868 1883 0 -0.98(-0.05%)
Apr 10, 2012 1868 1920 1843 1884 0 +2.28(+0.12%)
Apr 09, 2012 1887 1939 1868 1881 0 -33.92(-1.77%)
Apr 05, 2012 1909 1962 1892 1915 0 -12.11(-0.63%)
Apr 04, 2012 1919 1963 1898 1927 0 -44.71(-2.27%)
Apr 03, 2012 2002 2032 1942 1972 0 -46.99(-2.33%)
Apr 02, 2012 1972 2062 1967 2019 0 +14.68(+0.73%)
Mar 30, 2012 1986 2035 1966 2005 0 +1.09(+0.05%)
Mar 29, 2012 1967 2015 1945 2003 0 +3.74(+0.19%)
Mar 28, 2012 2009 2042 1977 2000 0 -34.60(-1.70%)
Mar 27, 2012 2038 2093 2016 2034 0 -16.63(-0.81%)
Mar 26, 2012 2033 2067 2026 2051 0 +37.72(+1.87%)
Mar 23, 2012 1970 2023 1973 2013 0 +31.01(+1.56%)
Mar 22, 2012 1984 2020 1957 1982 0 -40.08(-1.98%)
Mar 21, 2012 2007 2042 2004 2022 0 +5.26(+0.26%)
Mar 20, 2012 1997 2031 1974 2017 0 -16.49(-0.81%)
Mar 19, 2012 2035 2074 2012 2033 0 +0.13(+0.01%)
Mar 16, 2012 1995 2049 1988 2033 0 +26.57(+1.32%)
Mar 15, 2012 1995 2040 1985 2007 0 -6.85(-0.34%)
Mar 14, 2012 2028 2049 1986 2014 0 -45.39(-2.20%)
Mar 13, 2012 2033 2084 2032 2059 0 +0.31(+0.02%)
Mar 12, 2012 2092 2117 2038 2059 0 -47.69(-2.26%)
Mar 09, 2012 2069 2138 2078 2106 0 -0.39(-0.02%)
Mar 08, 2012 2056 2124 2046 2107 0 +54.68(+2.66%)
Mar 07, 2012 2025 2069 2020 2052 0 +18.20(+0.89%)
Mar 06, 2012 2052 2072 2006 2034 0 -70.06(-3.33%)
Mar 05, 2012 2143 2164 2075 2104 0 -58.88(-2.72%)
Mar 02, 2012 2184 2237 2142 2163 0 -40.04(-1.82%)
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.