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

Non-metallic Mineral Mining Sector (CIX: MSECTOR136 )

443.58 UNCHANGED
Streaming Delayed Price Updated: 1:03 PM EDT, May 3, 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 (%)
Dec 30, 2011 1972 1989 1942 1966 0 +15.42(+0.79%)
Dec 29, 2011 1906 1964 1888 1950 0 +31.70(+1.65%)
Dec 28, 2011 1963 1976 1907 1919 0 -45.54(-2.32%)
Dec 27, 2011 1986 2000 1946 1964 0 -22.95(-1.15%)
Dec 23, 2011 1987 1987 1987 0 +4.58(+0.23%)
Dec 21, 2011 1954 1994 1931 1983 0 +25.87(+1.32%)
Dec 20, 2011 1902 1970 1889 1957 0 +88.89(+4.76%)
Dec 19, 2011 1922 1942 1857 1868 0 -60.62(-3.14%)
Dec 16, 2011 1926 1955 1882 1929 0 +31.50(+1.66%)
Dec 15, 2011 1909 1925 1856 1897 0 +4.94(+0.26%)
Dec 14, 2011 1896 1937 1827 1892 0 -33.98(-1.76%)
Dec 13, 2011 1968 2006 1897 1926 0 -41.51(-2.11%)
Dec 12, 2011 1995 2002 1936 1968 0 -48.71(-2.42%)
Dec 09, 2011 1974 2039 1967 2016 0 +35.20(+1.78%)
Dec 08, 2011 2001 2035 1963 1981 0 -57.36(-2.81%)
Dec 07, 2011 2029 2056 2001 2038 0 -0.29(-0.01%)
Dec 06, 2011 1994 2058 2001 2039 0 +14.75(+0.73%)
Dec 05, 2011 2036 2076 2007 2024 0 -3.92(-0.19%)
Dec 02, 2011 2075 2103 2002 2028 0 -34.47(-1.67%)
Dec 01, 2011 2052 2102 2044 2062 0 -0.02(-0.00%)
Nov 30, 2011 2033 2082 2015 2062 0 +96.67(+4.92%)
Nov 29, 2011 1932 2012 1921 1966 0 +18.09(+0.93%)
Nov 28, 2011 1951 1991 1920 1948 0 +73.55(+3.92%)
Nov 25, 2011 1871 1913 1862 1874 0 -31.86(-1.67%)
Nov 23, 2011 1906 1906 1906 0 -71.41(-3.61%)
Nov 22, 2011 1946 1999 1919 1977 0 +42.12(+2.18%)
Nov 21, 2011 1960 1966 1897 1935 0 -58.42(-2.93%)
Nov 18, 2011 2024 2038 1962 1994 0 -18.31(-0.91%)
Nov 17, 2011 2085 2101 1989 2012 0 -87.76(-4.18%)
Nov 16, 2011 2110 2147 2085 2100 0 -29.12(-1.37%)
Nov 15, 2011 2125 2152 2101 2129 0 -4.06(-0.19%)
Nov 14, 2011 2146 2187 2115 2133 0 -25.58(-1.19%)
Nov 11, 2011 2135 2185 2124 2158 0 +37.21(+1.75%)
Nov 10, 2011 2174 2195 2105 2121 0 -42.51(-1.96%)
Nov 09, 2011 2193 2237 2132 2164 0 -65.17(-2.92%)
Nov 08, 2011 2246 2269 2204 2229 0 -14.25(-0.64%)
Nov 07, 2011 2241 2271 2208 2243 0 +20.38(+0.92%)
Nov 04, 2011 2227 2271 2157 2223 0 -18.13(-0.81%)
Nov 03, 2011 2269 2300 2182 2241 0 -10.32(-0.46%)
Nov 02, 2011 2237 2296 2202 2251 0 +46.09(+2.09%)
Nov 01, 2011 2139 2229 2091 2205 0 -25.56(-1.15%)
Oct 31, 2011 2254 2290 2194 2231 0 -64.52(-2.81%)
Oct 28, 2011 2234 2314 2217 2295 0 +46.42(+2.06%)
Oct 27, 2011 2238 2299 2201 2249 0 +43.45(+1.97%)
Oct 26, 2011 2216 2235 2138 2205 0 +25.27(+1.16%)
Oct 25, 2011 2184 2231 2115 2180 0 -4.13(-0.19%)
Oct 24, 2011 2098 2204 2093 2184 0 +94.01(+4.50%)
Oct 21, 2011 2094 2126 2054 2090 0 +33.60(+1.63%)
Oct 20, 2011 2020 2099 1990 2057 0 +23.55(+1.16%)
Oct 19, 2011 2107 2126 2023 2033 0 -78.85(-3.73%)
Oct 18, 2011 2053 2130 1995 2112 0 +42.94(+2.08%)
Oct 17, 2011 2140 2159 2049 2069 0 -98.38(-4.54%)
Oct 14, 2011 2161 2193 2108 2167 0 +44.45(+2.09%)
Oct 13, 2011 2097 2146 2064 2123 0 +0.33(+0.02%)
Oct 12, 2011 2134 2186 2097 2123 0 +15.31(+0.73%)
Oct 11, 2011 2057 2132 2033 2107 0 +28.57(+1.37%)
Oct 10, 2011 2063 2115 2035 2079 0 +61.24(+3.04%)
Oct 07, 2011 2087 2119 1987 2017 0 -51.73(-2.50%)
Oct 06, 2011 2037 2093 2011 2069 0 +85.80(+4.33%)
Oct 05, 2011 1890 2000 1862 1983 0 +109.97(+5.87%)
Oct 04, 2011 1869 1911 1774 1873 0 -111.61(-5.62%)
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.