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

Non-metallic Mineral Mining Sector (CIX: MSECTOR136 )

460.92 UNCHANGED
Streaming Delayed Price Updated: 3:07 PM EDT, May 22, 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, 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%)
Mar 02, 2009 774.78 785.19 710.04 717.71 0 -69.73(-8.85%)
Feb 27, 2009 763.38 813.81 741.91 787.44 0 +11.28(+1.45%)
Feb 26, 2009 759.03 797.27 746.18 776.16 0 +21.70(+2.88%)
Feb 25, 2009 782.87 805.49 731.79 754.46 0 -16.59(-2.15%)
Feb 24, 2009 772.45 811.62 730.61 771.04 0 -4.99(-0.64%)
Feb 23, 2009 839.75 859.74 752.45 776.03 0 -62.28(-7.43%)
Feb 20, 2009 833.84 858.49 800.94 838.31 0 +7.28(+0.88%)
Feb 19, 2009 868.57 886.62 821.44 831.03 0 -21.76(-2.55%)
Feb 18, 2009 857.29 883.96 818.15 852.80 0 -2.60(-0.30%)
Feb 17, 2009 880.78 899.37 837.15 855.39 0 -38.08(-4.26%)
Feb 16, 2009 882.63 918.94 862.78 893.47 0 +0.00(+0.00%)
Feb 13, 2009 882.63 918.94 862.78 893.47 0 +2.23(+0.25%)
Feb 12, 2009 876.55 913.01 845.48 891.25 0 +14.61(+1.67%)
Feb 11, 2009 883.83 912.29 852.70 876.64 0 -2.02(-0.23%)
Feb 10, 2009 926.94 943.54 869.75 878.66 0 -35.31(-3.86%)
Feb 09, 2009 917.90 956.38 886.65 913.97 0 +10.91(+1.21%)
Feb 06, 2009 890.44 922.84 870.13 903.06 0 +11.92(+1.34%)
Feb 05, 2009 872.06 911.49 851.21 891.14 0 +21.95(+2.52%)
Feb 04, 2009 863.36 895.24 844.61 869.20 0 +20.02(+2.36%)
Feb 03, 2009 818.45 859.79 800.73 849.18 0 +29.85(+3.64%)
Feb 02, 2009 813.27 843.79 794.90 819.33 0 -9.73(-1.17%)
Jan 30, 2009 845.05 869.76 810.89 829.06 0 +1.14(+0.14%)
Jan 29, 2009 824.28 856.95 798.51 827.92 0 -0.29(-0.04%)
Jan 28, 2009 844.18 864.59 813.63 828.21 0 -9.16(-1.09%)
Jan 27, 2009 835.66 863.54 809.17 837.37 0 +0.54(+0.07%)
Jan 26, 2009 858.80 886.38 822.29 836.83 0 -4.65(-0.55%)
Jan 23, 2009 806.40 859.97 784.00 841.48 0 +15.46(+1.87%)
Jan 22, 2009 808.36 851.50 780.08 826.02 0 +1.71(+0.21%)
Jan 21, 2009 808.61 839.69 777.74 824.32 0 +39.60(+5.05%)
Jan 20, 2009 801.99 823.01 772.19 784.71 0 -18.06(-2.25%)
Jan 19, 2009 796.52 826.23 779.76 802.78 0 +0.00(+0.00%)
Jan 16, 2009 796.52 826.23 779.76 802.78 0 +24.00(+3.08%)
Jan 15, 2009 758.03 799.77 733.01 778.78 0 +21.91(+2.90%)
Jan 14, 2009 769.33 779.44 731.12 756.87 0 -30.67(-3.89%)
Jan 13, 2009 768.62 807.78 747.18 787.53 0 +16.35(+2.12%)
Jan 12, 2009 818.76 843.73 755.24 771.19 0 -59.35(-7.15%)
Jan 09, 2009 827.34 862.97 796.79 830.53 0 +1.76(+0.21%)
Jan 08, 2009 811.68 847.59 779.72 828.78 0 +18.65(+2.30%)
Jan 07, 2009 828.78 849.04 793.59 810.12 0 -22.11(-2.66%)
Jan 06, 2009 815.02 857.52 790.92 832.24 0 +26.36(+3.27%)
Jan 05, 2009 778.30 830.70 749.38 805.88 0 +24.40(+3.12%)
Jan 02, 2009 743.74 794.01 734.63 781.48 0 +30.78(+4.10%)
Jan 01, 2009 694.72 764.42 682.78 750.71 0 +0.00(+0.00%)
Dec 31, 2008 694.72 764.42 682.78 750.71 0 +46.35(+6.58%)
Dec 30, 2008 713.04 726.02 684.59 704.36 0 -1.87(-0.26%)
Dec 29, 2008 689.74 732.39 664.56 706.23 0 +23.81(+3.49%)
Dec 26, 2008 655.61 694.68 637.01 682.42 0 +33.85(+5.22%)
Dec 25, 2008 657.02 668.44 626.61 648.58 0 +0.00(+0.00%)
Dec 24, 2008 657.02 668.44 626.61 648.58 0 -1.95(-0.30%)
Dec 23, 2008 665.72 691.32 635.09 650.53 0 -12.40(-1.87%)
Dec 22, 2008 699.16 715.71 646.97 662.93 0 -26.02(-3.78%)
Dec 19, 2008 700.97 741.78 653.31 688.95 0 -47.99(-6.51%)
Dec 18, 2008 769.55 778.89 719.15 736.94 0 -36.04(-4.66%)
Dec 17, 2008 746.26 805.46 722.17 772.98 0 +25.50(+3.41%)
Dec 16, 2008 732.19 756.79 700.30 747.48 0 +34.77(+4.88%)
Dec 15, 2008 717.17 751.36 682.81 712.71 0 +0.32(+0.04%)
Dec 12, 2008 662.77 733.70 638.04 712.39 0 +26.51(+3.87%)
Dec 11, 2008 717.31 762.45 665.42 685.88 0 -14.26(-2.04%)
Dec 10, 2008 635.96 712.11 626.31 700.13 0 +76.34(+12.24%)
Dec 09, 2008 626.85 657.66 606.51 623.79 0 -10.85(-1.71%)
Dec 08, 2008 612.51 654.15 600.06 634.64 0 +39.77(+6.68%)
Dec 05, 2008 568.12 606.84 546.10 594.87 0 +13.33(+2.29%)
Dec 04, 2008 598.10 624.49 569.60 581.55 0 -20.48(-3.40%)
Dec 03, 2008 586.40 620.42 566.91 602.03 0 -2.69(-0.44%)
Dec 02, 2008 636.20 648.40 572.11 604.72 0 -19.62(-3.14%)
Dec 01, 2008 694.93 701.94 595.54 624.35 0 -84.75(-11.95%)
Nov 28, 2008 686.62 719.31 674.95 709.10 0 +11.08(+1.59%)
Nov 27, 2008 661.47 705.42 635.27 698.02 0 +0.00(+0.00%)
Nov 26, 2008 661.47 705.42 635.27 698.02 0 +22.50(+3.33%)
Nov 25, 2008 694.34 715.43 637.71 675.52 0 +2.32(+0.35%)
Nov 24, 2008 653.41 715.33 615.50 673.19 0 +57.74(+9.38%)
Nov 21, 2008 587.60 634.31 540.71 615.46 0 +43.01(+7.51%)
Nov 20, 2008 631.65 642.64 554.56 572.44 0 -73.80(-11.42%)
Nov 19, 2008 686.51 707.20 637.61 646.24 0 -49.60(-7.13%)
Nov 18, 2008 716.01 743.35 674.26 695.84 0 -23.81(-3.31%)
Nov 17, 2008 746.14 757.14 695.13 719.64 0 -50.17(-6.52%)
Nov 14, 2008 771.91 815.16 722.66 769.82 0 -15.38(-1.96%)
Nov 13, 2008 713.05 802.08 663.32 785.20 0 +77.90(+11.01%)
Nov 12, 2008 791.41 813.69 695.43 707.30 0 -114.47(-13.93%)
Nov 11, 2008 840.33 860.43 788.51 821.77 0 -48.99(-5.63%)
Nov 10, 2008 913.62 930.15 838.63 870.76 0 -9.09(-1.03%)
Nov 07, 2008 884.04 926.64 848.51 879.85 0 +17.02(+1.97%)
Nov 06, 2008 920.74 954.17 838.15 862.84 0 -77.91(-8.28%)
Nov 05, 2008 996.89 1031 927.11 940.75 0 -74.03(-7.30%)
Nov 04, 2008 952.46 1043 928.20 1015 0 +106.35(+11.71%)
Nov 03, 2008 945.29 965.12 884.46 908.43 0 -14.79(-1.60%)
Oct 31, 2008 884.62 946.85 857.88 923.22 0 +24.84(+2.77%)
Oct 30, 2008 869.41 934.11 825.27 898.38 0 +67.88(+8.17%)
Oct 29, 2008 789.76 867.75 772.87 830.50 0 +58.18(+7.53%)
Oct 28, 2008 769.38 794.25 720.21 772.32 0 +33.34(+4.51%)
Oct 27, 2008 761.62 801.02 728.26 738.98 0 -29.22(-3.80%)
Oct 24, 2008 719.02 803.46 697.36 768.20 0 -16.78(-2.14%)
Oct 23, 2008 846.70 883.45 757.17 784.98 0 -45.26(-5.45%)
Oct 22, 2008 887.93 907.08 768.61 830.24 0 -77.84(-8.57%)
Oct 21, 2008 949.25 963.14 889.89 908.08 0 -55.53(-5.76%)
Oct 20, 2008 908.61 994.03 878.08 963.61 0 +74.39(+8.37%)
Oct 17, 2008 846.29 948.77 814.19 889.22 0 +28.14(+3.27%)
Oct 16, 2008 889.20 939.12 777.26 861.08 0 -24.08(-2.72%)
Oct 15, 2008 999.73 1006 862.21 885.16 0 -105.45(-10.64%)
Oct 14, 2008 1060 1114 941.39 990.61 0 -15.80(-1.57%)
Oct 13, 2008 959.55 1050 885.60 1006 0 +130.97(+14.96%)
Oct 10, 2008 909.16 996.83 768.09 875.44 0 -69.66(-7.37%)
Oct 09, 2008 1003 1069 913.84 945.10 0 -36.26(-3.70%)
Oct 08, 2008 963.96 1069 899.71 981.36 0 -15.25(-1.53%)
Oct 07, 2008 1085 1148 972.33 996.60 0 -56.46(-5.36%)
Oct 06, 2008 1159 1175 972.13 1053 0 -142.28(-11.90%)
Oct 03, 2008 1207 1302 1164 1195 0 +6.93(+0.58%)
Oct 02, 2008 1336 1368 1143 1188 0 -186.50(-13.56%)
Oct 01, 2008 1441 1467 1324 1375 0 -44.46(-3.13%)
Sep 30, 2008 1368 1463 1322 1419 0 +59.12(+4.35%)
Sep 29, 2008 1436 1501 1201 1360 0 -96.77(-6.64%)
Sep 26, 2008 1485 1524 1418 1457 0 -70.94(-4.64%)
Sep 25, 2008 1563 1604 1506 1528 0 -31.26(-2.00%)
Sep 24, 2008 1574 1614 1515 1559 0 +13.19(+0.85%)
Sep 23, 2008 1625 1663 1523 1546 0 -87.48(-5.36%)
Sep 22, 2008 1667 1739 1577 1634 0 -209.62(-11.37%)
Sep 19, 2008 1503 4328 1438 1843 0 +398.69(+27.60%)
Sep 18, 2008 1426 1525 1344 1444 0 +54.27(+3.90%)
Sep 17, 2008 1441 1494 1320 1390 0 -39.23(-2.74%)
Sep 16, 2008 1375 1472 1266 1429 0 +9.02(+0.64%)
Sep 15, 2008 1548 1597 1370 1420 0 -162.34(-10.26%)
Sep 12, 2008 1505 1613 1478 1583 0 +98.26(+6.62%)
Sep 11, 2008 1455 1541 1406 1484 0 -6.16(-0.41%)
Sep 10, 2008 1452 1534 1345 1491 0 +46.05(+3.19%)
Sep 09, 2008 1590 1623 1407 1445 0 -189.87(-11.62%)
Sep 08, 2008 1709 1734 1595 1634 0 -48.20(-2.86%)
Sep 05, 2008 1648 1728 1599 1683 0 +25.23(+1.52%)
Sep 04, 2008 1745 1763 1634 1657 0 -84.91(-4.87%)
Sep 03, 2008 1800 1833 1705 1742 0 -62.44(-3.46%)
Sep 02, 2008 1776 1882 1775 1805 0 -102.56(-5.38%)
Sep 01, 2008 1903 1940 1877 1907 0 +0.00(+0.00%)
Aug 29, 2008 1903 1940 1877 1907 0 +7.13(+0.38%)
Aug 28, 2008 1895 1933 1857 1900 0 +15.78(+0.84%)
Aug 27, 2008 1895 1915 1849 1884 0 +19.20(+1.03%)
Aug 26, 2008 1865 1909 1833 1865 0 +0.05(+0.00%)
Aug 25, 2008 1903 1937 1852 1865 0 -26.15(-1.38%)
Aug 22, 2008 1901 1933 1855 1891 0 -47.30(-2.44%)
Aug 21, 2008 1914 1977 1870 1939 0 +59.81(+3.18%)
Aug 20, 2008 1852 1902 1809 1879 0 +52.62(+2.88%)
Aug 19, 2008 1812 1860 1775 1826 0 +5.11(+0.28%)
Aug 18, 2008 1838 1861 1789 1821 0 +16.20(+0.90%)
Aug 15, 2008 1828 1846 1764 1805 0 -43.87(-2.37%)
Aug 14, 2008 1881 1930 1811 1849 0 -64.14(-3.35%)
Aug 13, 2008 1822 1940 1797 1913 0 +97.51(+5.37%)
Aug 12, 2008 1812 1856 1771 1815 0 +7.25(+0.40%)
Aug 11, 2008 1864 1891 1750 1808 0 -47.81(-2.58%)
Aug 08, 2008 1887 1931 1818 1856 0 -60.76(-3.17%)
Aug 07, 2008 1974 1985 1888 1917 0 -19.43(-1.00%)
Aug 06, 2008 1876 1980 1848 1936 0 +72.48(+3.89%)
Aug 05, 2008 1941 1997 1794 1864 0 -107.70(-5.46%)
Aug 04, 2008 2051 2093 1935 1971 0 -104.99(-5.06%)
Aug 01, 2008 2129 2179 2035 2076 0 -54.42(-2.55%)
Jul 31, 2008 2173 2239 2079 2131 0 -51.77(-2.37%)
Jul 30, 2008 2064 2193 2006 2183 0 +140.51(+6.88%)
Jul 29, 2008 2040 2083 1957 2042 0 +11.30(+0.56%)
Jul 28, 2008 2049 2109 1956 2031 0 -29.11(-1.41%)
Jul 25, 2008 2102 2132 2019 2060 0 -24.28(-1.17%)
Jul 24, 2008 2166 2219 2057 2084 0 -62.29(-2.90%)
Jul 23, 2008 2223 2250 2113 2146 0 -94.69(-4.23%)
Jul 22, 2008 2284 2320 2190 2241 0 -55.02(-2.40%)
Jul 21, 2008 2238 2324 2213 2296 0 +72.48(+3.26%)
Jul 18, 2008 2260 2298 2189 2224 0 -50.13(-2.20%)
Jul 17, 2008 2333 2408 2231 2274 0 -94.12(-3.97%)
Jul 16, 2008 2326 2408 2270 2368 0 +28.31(+1.21%)
Jul 15, 2008 2402 2435 2288 2340 0 -58.33(-2.43%)
Jul 14, 2008 2371 2456 2316 2398 0 +45.41(+1.93%)
Jul 11, 2008 2305 2407 2235 2352 0 +41.05(+1.78%)
Jul 10, 2008 2351 2405 2246 2311 0 -23.04(-0.99%)
Jul 09, 2008 2316 2422 2270 2334 0 +40.71(+1.77%)
Jul 08, 2008 2297 2364 2149 2294 0 -28.13(-1.21%)
Jul 07, 2008 2393 2444 2278 2322 0 -62.93(-2.64%)
Jul 04, 2008 2450 2471 2314 2385 0 +0.00(+0.00%)
Jul 03, 2008 2450 2471 2314 2385 0 -71.81(-2.92%)
Jul 02, 2008 2661 2681 2424 2457 0 -170.43(-6.49%)
Jul 01, 2008 2627 2699 2537 2627 0 +33.74(+1.30%)
Jun 30, 2008 2563 2652 2512 2593 0 +51.57(+2.03%)
Jun 27, 2008 2575 2626 2480 2542 0 -13.49(-0.53%)
Jun 26, 2008 2607 2654 2507 2555 0 -7.03(-0.27%)
Jun 25, 2008 2571 2662 2448 2562 0 -37.91(-1.46%)
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.