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

Non-metallic Mineral Mining Sector (CIX: MSECTOR136 )

443.58 -21.26 (-4.57%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 3, 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 (%)
Mar 31, 2014 1639 1660 1601 1632 0 -8.22(-0.50%)
Mar 28, 2014 1628 1651 1603 1640 0 +5.78(+0.35%)
Mar 27, 2014 1619 1640 1612 1634 0 +7.22(+0.44%)
Mar 26, 2014 1642 1668 1619 1627 0 -19.41(-1.18%)
Mar 25, 2014 1632 1666 1630 1646 0 +20.15(+1.24%)
Mar 24, 2014 1657 1665 1618 1626 0 -39.24(-2.36%)
Mar 21, 2014 1669 1689 1643 1665 0 +10.12(+0.61%)
Mar 20, 2014 1653 1684 1642 1655 0 -12.54(-0.75%)
Mar 19, 2014 1695 1702 1654 1668 0 -33.23(-1.95%)
Mar 18, 2014 1712 1738 1687 1701 0 -23.79(-1.38%)
Mar 17, 2014 1763 1788 1711 1725 0 -41.71(-2.36%)
Mar 14, 2014 1769 1792 1753 1767 0 -1.28(-0.07%)
Mar 13, 2014 1742 1781 1732 1768 0 +19.13(+1.09%)
Mar 12, 2014 1756 1775 1729 1749 0 +5.36(+0.31%)
Mar 11, 2014 1754 1776 1722 1743 0 -8.63(-0.49%)
Mar 10, 2014 1759 1784 1734 1752 0 -22.24(-1.25%)
Mar 07, 2014 1777 1790 1758 1774 0 -11.17(-0.63%)
Mar 06, 2014 1778 1808 1766 1785 0 +16.14(+0.91%)
Mar 05, 2014 1764 1786 1748 1769 0 +7.30(+0.41%)
Mar 04, 2014 1754 1781 1742 1762 0 -0.99(-0.06%)
Mar 03, 2014 1771 1791 1740 1763 0 +7.42(+0.42%)
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%)
Dec 02, 2013 1553 1584 1518 1525 0 -58.31(-3.68%)
Nov 29, 2013 1570 1593 1557 1583 0 +23.77(+1.52%)
Nov 28, 2013 1555 1576 1541 1559 0 -0.17(-0.01%)
Nov 27, 2013 1554 1576 1539 1559 0 +9.58(+0.62%)
Nov 26, 2013 1585 1593 1540 1550 0 -43.48(-2.73%)
Nov 25, 2013 1570 1609 1554 1593 0 -11.81(-0.74%)
Nov 22, 2013 1593 1620 1568 1605 0 +17.61(+1.11%)
Nov 21, 2013 1576 1620 1565 1587 0 -0.21(-0.01%)
Nov 20, 2013 1587 1620 1551 1588 0 -3.49(-0.22%)
Nov 19, 2013 1616 1635 1578 1591 0 -27.00(-1.67%)
Nov 18, 2013 1648 1672 1606 1618 0 -25.25(-1.54%)
Nov 15, 2013 1639 1669 1623 1643 0 +7.66(+0.47%)
Nov 14, 2013 1648 1677 1619 1636 0 -14.73(-0.89%)
Nov 12, 2013 1664 1693 1640 1650 0 -15.45(-0.93%)
Nov 11, 2013 1648 1699 1638 1666 0 -9.83(-0.59%)
Nov 08, 2013 1643 1685 1604 1676 0 +20.49(+1.24%)
Nov 07, 2013 1656 1682 1646 1655 0 -30.13(-1.79%)
Nov 06, 2013 1703 1718 1669 1685 0 -2.78(-0.16%)
Nov 05, 2013 1701 1727 1673 1688 0 -30.02(-1.75%)
Nov 04, 2013 1662 1724 1658 1718 0 +49.89(+2.99%)
Nov 01, 2013 1678 1702 1650 1668 0 -24.70(-1.46%)
Oct 31, 2013 1707 1741 1666 1693 0 -21.17(-1.24%)
Oct 30, 2013 1723 1754 1679 1714 0 +2.92(+0.17%)
Oct 29, 2013 1710 1750 1689 1711 0 -12.82(-0.74%)
Oct 28, 2013 1735 1766 1694 1724 0 -3.90(-0.23%)
Oct 25, 2013 1719 1750 1701 1728 0 -0.85(-0.05%)
Oct 24, 2013 1719 1750 1695 1729 0 +13.11(+0.76%)
Oct 23, 2013 1728 1749 1690 1716 0 -21.94(-1.26%)
Oct 22, 2013 1716 1759 1695 1738 0 +29.06(+1.70%)
Oct 21, 2013 1708 1737 1692 1709 0 -2.28(-0.13%)
Oct 18, 2013 1742 1757 1699 1711 0 -31.05(-1.78%)
Oct 17, 2013 1714 1758 1701 1742 0 +40.96(+2.41%)
Oct 16, 2013 1705 1729 1676 1701 0 -1.01(-0.06%)
Oct 15, 2013 1676 1713 1655 1702 0 +15.70(+0.93%)
Oct 14, 2013 1566 1692 1652 1686 0 +25.66(+1.55%)
Oct 11, 2013 1664 1682 1647 1661 0 -17.16(-1.02%)
Oct 10, 2013 1677 1708 1661 1678 0 +7.05(+0.42%)
Oct 09, 2013 1679 1717 1651 1671 0 -19.01(-1.13%)
Oct 08, 2013 1715 1739 1677 1690 0 -39.79(-2.30%)
Oct 07, 2013 1731 1748 1710 1730 0 -9.26(-0.53%)
Oct 04, 2013 1734 1769 1720 1739 0 -3.27(-0.19%)
Oct 03, 2013 1762 1779 1729 1742 0 -6.57(-0.38%)
Oct 02, 2013 1724 1772 1719 1749 0 +16.66(+0.96%)
Oct 01, 2013 1712 1743 1700 1732 0 -9.75(-0.56%)
Sep 27, 2013 1768 1789 1731 1742 0 -25.56(-1.45%)
Sep 26, 2013 1762 1792 1739 1767 0 -8.52(-0.48%)
Sep 25, 2013 1764 1800 1755 1776 0 +15.71(+0.89%)
Sep 24, 2013 1750 1787 1745 1760 0 -4.20(-0.24%)
Sep 23, 2013 1783 1804 1746 1764 0 -24.81(-1.39%)
Sep 20, 2013 1825 1841 1774 1789 0 -51.15(-2.78%)
Sep 19, 2013 1870 1892 1822 1840 0 -14.67(-0.79%)
Sep 18, 2013 1761 1883 1738 1855 0 +83.08(+4.69%)
Sep 17, 2013 1747 1788 1740 1772 0 +25.04(+1.43%)
Sep 16, 2013 1762 1791 1728 1747 0 -4.25(-0.24%)
Sep 13, 2013 1725 1770 1709 1751 0 +20.79(+1.20%)
Sep 12, 2013 1740 1761 1727 1730 0 -31.17(-1.77%)
Sep 11, 2013 1759 1778 1737 1761 0 -0.56(-0.03%)
Sep 10, 2013 1759 1793 1742 1762 0 -12.79(-0.72%)
Sep 09, 2013 1774 1810 1750 1775 0 +3.99(+0.23%)
Sep 06, 2013 1755 1794 1739 1771 0 +27.85(+1.60%)
Sep 05, 2013 1766 1779 1732 1743 0 -28.35(-1.60%)
Sep 04, 2013 1765 1776 1745 1771 0 -4.44(-0.25%)
Sep 03, 2013 1792 1805 1755 1776 0 -1.90(-0.11%)
Aug 30, 2013 1778 1778 1778 0 -8.11(-0.45%)
Aug 29, 2013 1797 1826 1762 1786 0 -15.11(-0.84%)
Aug 28, 2013 1843 1887 1778 1801 0 -46.45(-2.51%)
Aug 27, 2013 1916 1936 1831 1847 0 -57.53(-3.02%)
Aug 26, 2013 1920 1960 1892 1905 0 -4.18(-0.22%)
Aug 23, 2013 1884 1917 1855 1909 0 +27.68(+1.47%)
Aug 22, 2013 1872 1902 1854 1881 0 +31.30(+1.69%)
Aug 21, 2013 1899 1917 1837 1850 0 -59.78(-3.13%)
Aug 20, 2013 1871 1928 1861 1910 0 +40.31(+2.16%)
Aug 19, 2013 1900 1917 1852 1869 0 -26.80(-1.41%)
Aug 16, 2013 1903 1932 1874 1896 0 -4.69(-0.25%)
Aug 15, 2013 1838 1909 1815 1901 0 +40.07(+2.15%)
Aug 14, 2013 1840 1878 1819 1861 0 +46.65(+2.57%)
Aug 13, 2013 1854 1877 1786 1814 0 -43.56(-2.34%)
Aug 12, 2013 1862 1883 1837 1858 0 +28.42(+1.55%)
Aug 09, 2013 1814 1873 1790 1829 0 +6.69(+0.37%)
Aug 08, 2013 1768 1847 1743 1823 0 +61.18(+3.47%)
Aug 07, 2013 1730 1783 1718 1762 0 +17.15(+0.98%)
Aug 06, 2013 1774 1792 1711 1744 0 -33.75(-1.90%)
Aug 05, 2013 1695 1811 1736 1778 0 -0.74(-0.04%)
Aug 02, 2013 1810 1837 1746 1779 0 -47.10(-2.58%)
Aug 01, 2013 1857 1888 1783 1826 0 -24.90(-1.35%)
Jul 31, 2013 1850 1899 1808 1851 0 -12.91(-0.69%)
Jul 30, 2013 1876 1907 1821 1864 0 -90.03(-4.61%)
Jul 29, 2013 1959 1995 1929 1954 0 +2.51(+0.13%)
Jul 26, 2013 1930 1956 1887 1951 0 +21.11(+1.09%)
Jul 25, 2013 1938 1952 1904 1930 0 +14.91(+0.78%)
Jul 24, 2013 1941 1961 1868 1915 0 -29.65(-1.52%)
Jul 23, 2013 1946 1963 1919 1945 0 +7.51(+0.39%)
Jul 22, 2013 1919 1956 1880 1937 0 +41.84(+2.21%)
Jul 19, 2013 1889 1928 1860 1896 0 +6.50(+0.34%)
Jul 18, 2013 1899 1916 1878 1889 0 -4.80(-0.25%)
Jul 17, 2013 1906 1930 1863 1894 0 -22.77(-1.19%)
Jul 16, 2013 1891 1925 1846 1917 0 +36.88(+1.96%)
Jul 15, 2013 1883 1898 1851 1880 0 -1.01(-0.05%)
Jul 12, 2013 1878 1901 1840 1881 0 -31.01(-1.62%)
Jul 11, 2013 1912 1935 1885 1912 0 +40.39(+2.16%)
Jul 10, 2013 1868 1897 1850 1871 0 +8.96(+0.48%)
Jul 09, 2013 1848 1886 1833 1862 0 +30.77(+1.68%)
Jul 08, 2013 1841 1873 1798 1832 0 -7.28(-0.40%)
Jul 05, 2013 1803 1849 1775 1839 0 +10.84(+0.59%)
Jul 04, 2013 1803 1851 1789 1828 0 -0.85(-0.05%)
Jul 03, 2013 1804 1852 1789 1829 0 +15.84(+0.87%)
Jul 02, 2013 1865 1868 1785 1813 0 -43.79(-2.36%)
Jul 01, 2013 1780 1904 1834 1857 0 -7.52(-0.40%)
Jun 28, 2013 1796 1881 1778 1864 0 +108.93(+6.21%)
Jun 26, 2013 1758 1786 1736 1755 0 -22.61(-1.27%)
Jun 25, 2013 1770 1801 1750 1778 0 +27.28(+1.56%)
Jun 24, 2013 1766 1794 1703 1751 0 -37.13(-2.08%)
Jun 21, 2013 1801 1818 1742 1788 0 +10.25(+0.58%)
Jun 20, 2013 1771 1806 1753 1778 0 -55.50(-3.03%)
Jun 19, 2013 1837 1861 1801 1833 0 -3.60(-0.20%)
Jun 18, 2013 1838 1862 1821 1837 0 -11.40(-0.62%)
Jun 17, 2013 1857 1874 1826 1848 0 -10.27(-0.55%)
Jun 14, 2013 1881 1896 1839 1858 0 -16.31(-0.87%)
Jun 13, 2013 1838 1882 1822 1875 0 +23.40(+1.26%)
Jun 12, 2013 1864 1885 1835 1851 0 -7.80(-0.42%)
Jun 11, 2013 1870 1892 1843 1859 0 -34.72(-1.83%)
Jun 10, 2013 1894 1910 1865 1894 0 -2.62(-0.14%)
Jun 07, 2013 1883 1921 1861 1897 0 -7.24(-0.38%)
Jun 06, 2013 1893 1924 1877 1904 0 +2.11(+0.11%)
Jun 05, 2013 1903 1923 1881 1902 0 -6.89(-0.36%)
Jun 04, 2013 1907 1926 1875 1909 0 -16.08(-0.84%)
Jun 03, 2013 1930 1944 1896 1925 0 +19.02(+1.00%)
May 31, 2013 1901 1941 1882 1906 0 -67.07(-3.40%)
May 30, 2013 1944 1984 1923 1973 0 +42.23(+2.19%)
May 29, 2013 1883 1939 1864 1930 0 +42.42(+2.25%)
May 28, 2013 1889 1921 1861 1888 0 +3.09(+0.16%)
May 27, 2013 1882 1915 1860 1885 0 +0.00(+0.00%)
May 24, 2013 1879 1914 1857 1885 0 -4.71(-0.25%)
May 23, 2013 1902 1919 1853 1890 0 -0.08(-0.00%)
May 22, 2013 1907 1942 1854 1890 0 +5.29(+0.28%)
May 21, 2013 1835 1907 1820 1884 0 +24.60(+1.32%)
May 20, 2013 1713 1887 1794 1860 0 +54.63(+3.03%)
May 17, 2013 1820 1850 1780 1805 0 -24.75(-1.35%)
May 16, 2013 1792 1844 1770 1830 0 +20.51(+1.13%)
May 15, 2013 1849 1861 1793 1809 0 -77.84(-4.12%)
May 13, 2013 1904 1917 1872 1887 0 -30.05(-1.57%)
May 10, 2013 1900 1925 1880 1917 0 -8.37(-0.43%)
May 09, 2013 1907 1954 1880 1926 0 -5.35(-0.28%)
May 08, 2013 1872 1947 1863 1931 0 +65.96(+3.54%)
May 07, 2013 1866 1897 1842 1865 0 -29.46(-1.55%)
May 06, 2013 1892 1909 1872 1895 0 -0.45(-0.02%)
May 03, 2013 1890 1907 1877 1895 0 +12.17(+0.65%)
May 02, 2013 1921 1940 1856 1883 0 -45.59(-2.36%)
May 01, 2013 1941 1960 1896 1928 0 -55.30(-2.79%)
Apr 30, 2013 1880 1990 1849 1984 0 +103.02(+5.48%)
Apr 29, 2013 1853 1909 1842 1881 0 +22.18(+1.19%)
Apr 26, 2013 1922 1921 1842 1859 0 -42.52(-2.24%)
Apr 25, 2013 1881 1918 1856 1901 0 +47.90(+2.58%)
Apr 24, 2013 1782 1869 1779 1853 0 +88.95(+5.04%)
Apr 23, 2013 1771 1786 1748 1764 0 -17.49(-0.98%)
Apr 22, 2013 1789 1816 1748 1782 0 +17.94(+1.02%)
Apr 19, 2013 1743 1779 1719 1764 0 +39.31(+2.28%)
Apr 18, 2013 1683 1734 1669 1724 0 +49.09(+2.93%)
Apr 17, 2013 1716 1754 1658 1675 0 -51.28(-2.97%)
Apr 16, 2013 1717 1763 1687 1727 0 +44.77(+2.66%)
Apr 15, 2013 1760 1781 1639 1682 0 -153.09(-8.34%)
Apr 12, 2013 1867 1882 1797 1835 0 -67.10(-3.53%)
Apr 11, 2013 1898 1929 1890 1902 0 -3.85(-0.20%)
Apr 10, 2013 1933 1945 1888 1906 0 -44.99(-2.31%)
Apr 09, 2013 1912 1972 1901 1951 0 +42.59(+2.23%)
Apr 08, 2013 1922 1942 1888 1908 0 -21.38(-1.11%)
Apr 05, 2013 1931 1965 1880 1930 0 +1.36(+0.07%)
Apr 04, 2013 1865 1943 1850 1928 0 +50.21(+2.67%)
Apr 03, 2013 1915 1940 1854 1878 0 -39.01(-2.03%)
Apr 02, 2013 1965 1979 1889 1917 0 -54.36(-2.76%)
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.