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

Non-metallic Mineral Mining Sector (CIX: MSECTOR136 )

470.21 UNCHANGED
Streaming Delayed Price Updated: 2:17 PM EDT, May 1, 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, 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%)
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.