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

Non-metallic Mineral Mining Sector (CIX: MSECTOR136 )

463.60 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 (%)
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%)
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.