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

Non-metallic Mineral Mining Sector (CIX: MSECTOR136 )

452.87 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 13, 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 (%)
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%)
Apr 01, 2013 1705 1990 1955 1971 0 -10.83(-0.55%)
Mar 28, 2013 1982 1982 1982 0 -20.58(-1.03%)
Mar 27, 2013 1701 2005 1960 2003 0 +26.41(+1.34%)
Mar 26, 2013 1981 2000 1950 1976 0 -15.22(-0.76%)
Mar 25, 2013 1992 2019 1977 1992 0 -16.05(-0.80%)
Mar 22, 2013 2010 2032 1997 2008 0 -6.64(-0.33%)
Mar 21, 2013 1976 2027 1977 2014 0 +28.33(+1.43%)
Mar 20, 2013 1978 2006 1970 1986 0 +3.82(+0.19%)
Mar 19, 2013 1989 2010 1966 1982 0 -11.52(-0.58%)
Mar 18, 2013 1992 2025 1976 1994 0 -4.50(-0.23%)
Mar 15, 2013 1986 2018 1983 1998 0 -6.57(-0.33%)
Mar 14, 2013 1988 2018 1967 2005 0 +13.81(+0.69%)
Mar 13, 2013 2040 2046 1970 1991 0 -49.95(-2.45%)
Mar 12, 2013 2031 2064 2019 2041 0 +25.34(+1.26%)
Mar 11, 2013 1989 2035 1975 2016 0 +16.57(+0.83%)
Mar 08, 2013 1955 2005 1934 1999 0 +36.89(+1.88%)
Mar 07, 2013 1977 2004 1949 1962 0 -6.55(-0.33%)
Mar 06, 2013 1919 1978 1897 1969 0 +49.63(+2.59%)
Mar 05, 2013 1947 1959 1906 1919 0 -6.87(-0.36%)
Mar 04, 2013 1983 1994 1907 1926 0 -59.40(-2.99%)
Mar 01, 2013 1967 1996 1941 1985 0 +31.82(+1.63%)
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%)
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.