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

Non-metallic Mineral Mining Sector (CIX: MSECTOR136 )

455.55 +20.02 (+4.60%)
Streaming Delayed Price Updated: 3:32 PM EDT, Apr 26, 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 (%)
Oct 31, 2014 1556 1571 1526 1554 0 -1.23(-0.08%)
Oct 30, 2014 1595 1616 1528 1555 0 -88.67(-5.39%)
Oct 28, 2014 1631 1654 1605 1644 0 +19.78(+1.22%)
Oct 27, 2014 1613 1633 1589 1624 0 +7.90(+0.49%)
Oct 24, 2014 1629 1658 1606 1616 0 -10.40(-0.64%)
Oct 23, 2014 1629 1659 1607 1627 0 -23.74(-1.44%)
Oct 21, 2014 1649 1681 1629 1651 0 +17.89(+1.10%)
Oct 20, 2014 1618 1660 1604 1633 0 +30.85(+1.93%)
Oct 17, 2014 1644 1650 1587 1602 0 -25.89(-1.59%)
Oct 16, 2014 1562 1646 1558 1628 0 +46.07(+2.91%)
Oct 15, 2014 1570 1621 1538 1582 0 +8.20(+0.52%)
Oct 14, 2014 1586 1607 1523 1573 0 -1.53(-0.10%)
Oct 13, 2014 1477 1619 1547 1575 0 +0.16(+0.01%)
Oct 10, 2014 1604 1611 1542 1575 0 -36.18(-2.25%)
Oct 09, 2014 1683 1695 1602 1611 0 -57.35(-3.44%)
Oct 08, 2014 1643 1693 1581 1668 0 +25.66(+1.56%)
Oct 07, 2014 1688 1693 1630 1643 0 -43.62(-2.59%)
Oct 06, 2014 1687 1702 1654 1686 0 +5.06(+0.30%)
Oct 03, 2014 1703 1717 1674 1681 0 -31.19(-1.82%)
Oct 02, 2014 1713 1733 1680 1712 0 -2.70(-0.16%)
Oct 01, 2014 1739 1756 1698 1715 0 -24.37(-1.40%)
Sep 30, 2014 1779 1788 1727 1740 0 -42.22(-2.37%)
Sep 29, 2014 1789 1807 1772 1782 0 -11.79(-0.66%)
Sep 26, 2014 1795 1816 1772 1794 0 -7.29(-0.40%)
Sep 25, 2014 1781 1811 1749 1801 0 -81.40(-4.32%)
Sep 19, 2014 1892 1896 1847 1882 0 -11.69(-0.62%)
Sep 18, 2014 1895 1911 1870 1894 0 -1.30(-0.07%)
Sep 17, 2014 1896 1923 1879 1895 0 -4.88(-0.26%)
Sep 16, 2014 1904 1924 1887 1900 0 -9.09(-0.48%)
Sep 15, 2014 1916 1931 1894 1909 0 -3.74(-0.20%)
Sep 12, 2014 1904 1935 1884 1913 0 +4.79(+0.25%)
Sep 11, 2014 1888 1917 1866 1908 0 +13.73(+0.72%)
Sep 10, 2014 1872 1904 1862 1894 0 +6.50(+0.34%)
Sep 09, 2014 1863 1897 1841 1888 0 +28.91(+1.56%)
Sep 08, 2014 1879 1893 1849 1859 0 -18.91(-1.01%)
Sep 05, 2014 1870 1891 1859 1878 0 +9.83(+0.53%)
Sep 04, 2014 1919 1926 1860 1868 0 -41.95(-2.20%)
Sep 03, 2014 1914 1947 1903 1910 0 -1.47(-0.08%)
Sep 02, 2014 1913 1936 1896 1912 0 -23.29(-1.20%)
Aug 29, 2014 1935 1935 1935 0 +15.72(+0.82%)
Aug 28, 2014 1938 1959 1911 1919 0 -14.54(-0.75%)
Aug 27, 2014 1933 1946 1916 1934 0 +2.74(+0.14%)
Aug 26, 2014 1905 1940 1895 1931 0 +37.20(+1.96%)
Aug 25, 2014 1901 1908 1886 1894 0 -2.84(-0.15%)
Aug 22, 2014 1891 1907 1885 1897 0 -4.16(-0.22%)
Aug 21, 2014 1891 1918 1882 1901 0 -5.36(-0.28%)
Aug 20, 2014 1903 1932 1895 1906 0 +0.99(+0.05%)
Aug 19, 2014 1894 1921 1891 1905 0 +6.61(+0.35%)
Aug 18, 2014 1890 1908 1880 1898 0 +8.22(+0.43%)
Aug 15, 2014 1881 1907 1868 1890 0 -0.13(-0.01%)
Aug 14, 2014 1886 1915 1875 1890 0 +0.42(+0.02%)
Aug 13, 2014 1888 1918 1875 1890 0 -1.84(-0.10%)
Aug 12, 2014 1884 1911 1873 1892 0 +12.85(+0.68%)
Aug 11, 2014 1863 1897 1861 1879 0 +14.59(+0.78%)
Aug 08, 2014 1847 1873 1831 1864 0 +8.71(+0.47%)
Aug 07, 2014 1866 1877 1846 1856 0 -12.55(-0.67%)
Aug 06, 2014 1859 1883 1851 1868 0 +12.89(+0.69%)
Aug 05, 2014 1843 1868 1822 1855 0 +18.70(+1.02%)
Aug 04, 2014 1778 1887 1829 1837 0 -41.85(-2.23%)
Aug 01, 2014 1876 1906 1860 1878 0 +9.48(+0.51%)
Jul 31, 2014 1897 1906 1846 1869 0 -7.78(-0.41%)
Jul 23, 2014 1884 1896 1866 1877 0 +1.33(+0.07%)
Jul 22, 2014 1863 1888 1856 1875 0 +6.15(+0.33%)
Jul 21, 2014 1858 1884 1840 1869 0 +6.48(+0.35%)
Jul 18, 2014 1849 1873 1845 1863 0 -6.65(-0.36%)
Jul 17, 2014 1851 1886 1841 1869 0 +18.49(+1.00%)
Jul 16, 2014 1839 1865 1824 1851 0 +21.49(+1.17%)
Jul 15, 2014 1858 1877 1821 1829 0 -28.58(-1.54%)
Jul 14, 2014 1850 1878 1831 1858 0 -18.64(-0.99%)
Jul 11, 2014 1854 1882 1848 1877 0 +17.59(+0.95%)
Jul 10, 2014 1871 1897 1844 1859 0 -5.16(-0.28%)
Jul 09, 2014 1836 1876 1827 1864 0 +27.06(+1.47%)
Jul 08, 2014 1843 1859 1803 1837 0 +0.68(+0.04%)
Jul 07, 2014 1842 1855 1817 1836 0 +14.42(+0.79%)
Jul 04, 2014 86.03 1823 1822 1822 0 +0.50(+0.03%)
Jul 03, 2014 1816 1845 1800 1822 0 -15.99(-0.87%)
Jul 02, 2014 1827 1856 1804 1838 0 +13.10(+0.72%)
Jul 01, 2014 1753 1859 1809 1824 0 -18.19(-0.99%)
Jun 30, 2014 1817 1848 1797 1843 0 +17.27(+0.95%)
Jun 27, 2014 1811 1840 1797 1825 0 +8.49(+0.47%)
Jun 26, 2014 1814 1832 1786 1817 0 -4.43(-0.24%)
Jun 25, 2014 1815 1836 1797 1821 0 +1.03(+0.06%)
Jun 24, 2014 1858 1879 1811 1820 0 -40.41(-2.17%)
Jun 23, 2014 1827 1885 1811 1861 0 +29.19(+1.59%)
Jun 20, 2014 1824 1862 1778 1832 0 +1.21(+0.07%)
Jun 19, 2014 1825 1848 1803 1830 0 +18.91(+1.04%)
Jun 18, 2014 1785 1821 1762 1811 0 +29.21(+1.64%)
Jun 17, 2014 1782 1813 1750 1782 0 -7.47(-0.42%)
Jun 16, 2014 1764 1816 1749 1790 0 +25.83(+1.46%)
Jun 13, 2014 1737 1779 1718 1764 0 +9.40(+0.54%)
Jun 12, 2014 1729 1775 1713 1754 0 +21.20(+1.22%)
Jun 11, 2014 1700 1749 1686 1733 0 +24.98(+1.46%)
Jun 10, 2014 1724 1748 1688 1708 0 -29.07(-1.67%)
Jun 06, 2014 1738 1747 1720 1737 0 +2.60(+0.15%)
Jun 05, 2014 1733 1750 1713 1735 0 +12.79(+0.74%)
Jun 04, 2014 1721 1744 1705 1722 0 +0.71(+0.04%)
Jun 03, 2014 1725 1745 1699 1721 0 -14.55(-0.84%)
Jun 02, 2014 1716 1752 1696 1736 0 +28.87(+1.69%)
May 30, 2014 1690 1722 1680 1707 0 +17.81(+1.05%)
May 29, 2014 1670 1707 1670 1689 0 +12.39(+0.74%)
May 28, 2014 1676 1694 1661 1677 0 -8.95(-0.53%)
May 27, 2014 1688 1704 1674 1686 0 -8.44(-0.50%)
May 26, 2014 83.69 1694 1694 1694 0 +0.16(+0.01%)
May 23, 2014 1698 1712 1677 1694 0 -3.87(-0.23%)
May 22, 2014 1689 1704 1679 1698 0 +13.08(+0.78%)
May 21, 2014 1681 1710 1661 1685 0 -1.30(-0.08%)
May 20, 2014 1691 1699 1670 1686 0 -2.37(-0.14%)
May 19, 2014 1697 1709 1683 1688 0 -0.80(-0.05%)
May 16, 2014 1693 1706 1675 1689 0 -5.76(-0.34%)
May 15, 2014 1698 1714 1678 1695 0 -6.77(-0.40%)
May 14, 2014 1696 1718 1687 1702 0 +2.79(+0.16%)
May 13, 2014 1693 1710 1683 1699 0 -1.35(-0.08%)
May 12, 2014 1701 1722 1677 1700 0 +6.87(+0.41%)
May 09, 2014 1684 1704 1655 1693 0 -5.31(-0.31%)
May 08, 2014 1698 1726 1686 1699 0 -12.83(-0.75%)
May 07, 2014 1732 1760 1696 1712 0 -13.87(-0.80%)
May 06, 2014 1732 1765 1718 1725 0 -3.29(-0.19%)
May 05, 2014 1743 1778 1716 1729 0 -6.34(-0.37%)
May 02, 2014 1718 1748 1691 1735 0 +26.62(+1.56%)
May 01, 2014 1722 1745 1682 1708 0 -8.75(-0.51%)
Apr 30, 2014 1697 1736 1690 1717 0 +16.73(+0.98%)
Apr 29, 2014 1693 1724 1684 1700 0 +17.42(+1.04%)
Apr 28, 2014 1688 1708 1661 1683 0 +2.97(+0.18%)
Apr 25, 2014 1667 1694 1647 1680 0 +8.84(+0.53%)
Apr 24, 2014 1682 1700 1651 1671 0 -7.83(-0.47%)
Apr 23, 2014 1673 1699 1664 1679 0 +11.05(+0.66%)
Apr 22, 2014 1643 1684 1636 1668 0 +21.22(+1.29%)
Apr 21, 2014 1638 1657 1623 1647 0 +6.53(+0.40%)
Apr 17, 2014 1640 1640 1640 0 +1.64(+0.10%)
Apr 16, 2014 1642 1665 1620 1639 0 +13.61(+0.84%)
Apr 15, 2014 1623 1661 1601 1625 0 -24.60(-1.49%)
Apr 14, 2014 1644 1674 1618 1650 0 +19.02(+1.17%)
Apr 11, 2014 1645 1661 1607 1631 0 -20.06(-1.22%)
Apr 10, 2014 1682 1695 1633 1651 0 -29.75(-1.77%)
Apr 09, 2014 1657 1703 1655 1680 0 +5.77(+0.34%)
Apr 08, 2014 1671 1686 1649 1675 0 +19.23(+1.16%)
Apr 07, 2014 1660 1679 1636 1655 0 -11.60(-0.70%)
Apr 04, 2014 1665 1695 1653 1667 0 +13.63(+0.82%)
Apr 03, 2014 1644 1672 1633 1653 0 -5.01(-0.30%)
Apr 02, 2014 1648 1674 1634 1658 0 +16.04(+0.98%)
Apr 01, 2014 1635 1654 1623 1642 0 +10.68(+0.65%)
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%)
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.