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 (%)
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%)
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.