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: 3:59 PM EDT, Apr 29, 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 (%)
Jan 30, 2015 1499 1552 1489 1512 0 +13.88(+0.93%)
Jan 29, 2015 1480 1536 1433 1498 0 +4.75(+0.32%)
Jan 28, 2015 1517 1541 1481 1493 0 -33.75(-2.21%)
Jan 27, 2015 1484 1536 1470 1527 0 +39.36(+2.65%)
Jan 26, 2015 1467 1503 1454 1488 0 +10.11(+0.68%)
Jan 23, 2015 1514 1525 1464 1478 0 -43.55(-2.86%)
Jan 22, 2015 1554 1569 1509 1521 0 -17.58(-1.14%)
Jan 21, 2015 1536 1567 1498 1539 0 +12.86(+0.84%)
Jan 20, 2015 1533 1551 1503 1526 0 +14.21(+0.94%)
Jan 19, 2015 1465 1542 1454 1512 0 -1.18(-0.08%)
Jan 16, 2015 1464 1542 1454 1513 0 +49.80(+3.40%)
Jan 15, 2015 1465 1503 1452 1463 0 +14.88(+1.03%)
Jan 14, 2015 1484 1504 1400 1448 0 -42.61(-2.86%)
Jan 13, 2015 1491 1491 1491 1491 0 -69.02(-4.42%)
Jan 12, 2015 1560 1596 1536 1560 0 +0.84(+0.05%)
Jan 09, 2015 1572 1593 1533 1559 0 -12.83(-0.82%)
Jan 08, 2015 1570 1602 1537 1572 0 +0.67(+0.04%)
Jan 07, 2015 1601 1623 1542 1571 0 -34.91(-2.17%)
Jan 06, 2015 1563 1635 1538 1606 0 +45.01(+2.88%)
Jan 05, 2015 1580 1596 1520 1561 0 -12.78(-0.81%)
Jan 02, 2015 1529 1577 1506 1574 0 +41.02(+2.68%)
Dec 31, 2014 1533 1533 1533 1533 0 -4.00(-0.26%)
Dec 30, 2014 1514 1553 1501 1537 0 +22.35(+1.48%)
Dec 29, 2014 1510 1553 1484 1514 0 +12.41(+0.83%)
Dec 26, 2014 1523 1536 1489 1502 0 -9.65(-0.64%)
Dec 24, 2014 1512 1512 1512 1512 0 +15.00(+1.00%)
Dec 23, 2014 1503 1533 1470 1497 0 -5.97(-0.40%)
Dec 22, 2014 1547 1558 1484 1503 0 -47.16(-3.04%)
Dec 19, 2014 1509 1558 1498 1550 0 +30.02(+1.98%)
Dec 18, 2014 1523 1567 1476 1520 0 +22.59(+1.51%)
Dec 17, 2014 1446 1510 1439 1497 0 +57.12(+3.97%)
Dec 16, 2014 1440 1449 1438 1440 0 +6.25(+0.44%)
Dec 15, 2014 1500 1526 1404 1434 0 -75.87(-5.03%)
Dec 12, 2014 1525 1549 1493 1510 0 -31.75(-2.06%)
Dec 11, 2014 1541 1582 1516 1542 0 -11.73(-0.76%)
Dec 10, 2014 1598 1612 1531 1553 0 -44.58(-2.79%)
Dec 09, 2014 1593 1632 1577 1598 0 +20.74(+1.32%)
Dec 08, 2014 1591 1608 1528 1577 0 -16.80(-1.05%)
Dec 05, 2014 1595 1622 1581 1594 0 -10.46(-0.65%)
Dec 04, 2014 1628 1644 1601 1604 0 -27.55(-1.69%)
Dec 03, 2014 1617 1661 1592 1632 0 +31.93(+2.00%)
Dec 02, 2014 1593 1645 1575 1600 0 -17.94(-1.11%)
Dec 01, 2014 1599 1652 1542 1618 0 +25.16(+1.58%)
Nov 28, 2014 1640 1649 1584 1593 0 -79.55(-4.76%)
Nov 27, 2014 1675 1675 1672 1672 0 -1.19(-0.07%)
Nov 26, 2014 1669 1692 1641 1673 0 +3.17(+0.19%)
Nov 25, 2014 1656 1691 1630 1670 0 +18.49(+1.12%)
Nov 24, 2014 1648 1672 1618 1652 0 +2.57(+0.16%)
Nov 21, 2014 1650 1680 1625 1649 0 +19.38(+1.19%)
Nov 20, 2014 1627 1657 1607 1630 0 +8.47(+0.52%)
Nov 19, 2014 1665 1684 1604 1621 0 -48.12(-2.88%)
Nov 18, 2014 1632 1678 1611 1670 0 +54.88(+3.40%)
Nov 17, 2014 1597 1627 1583 1615 0 +13.49(+0.84%)
Nov 14, 2014 1547 1618 1537 1601 0 +39.91(+2.56%)
Nov 13, 2014 1585 1596 1548 1561 0 -13.47(-0.86%)
Nov 12, 2014 1587 1598 1556 1575 0 -7.47(-0.47%)
Nov 11, 2014 1567 1600 1546 1582 0 +26.40(+1.70%)
Nov 10, 2014 1584 1609 1537 1556 0 -29.34(-1.85%)
Nov 07, 2014 1540 1595 1529 1585 0 +47.95(+3.12%)
Nov 06, 2014 1507 1552 1504 1537 0 +32.65(+2.17%)
Nov 05, 2014 1524 1544 1495 1505 0 -35.92(-2.33%)
Nov 04, 2014 1557 1571 1525 1540 0 -28.04(-1.79%)
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.