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: 3:59 PM EDT, May 17, 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 (%)
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%)
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.