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, 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%)
Oct 03, 2011 2059 2097 1976 1985 0 -55.58(-2.72%)
Sep 30, 2011 2054 2104 2008 2041 0 -51.49(-2.46%)
Sep 29, 2011 2161 2184 2044 2092 0 -30.88(-1.45%)
Sep 28, 2011 2248 2274 2112 2123 0 -126.03(-5.60%)
Sep 27, 2011 2325 2369 2224 2249 0 +10.13(+0.45%)
Sep 26, 2011 2190 2254 2130 2239 0 +21.40(+0.97%)
Sep 23, 2011 2247 2287 2143 2218 0 -91.14(-3.95%)
Sep 22, 2011 2378 2397 2268 2309 0 -173.14(-6.98%)
Sep 21, 2011 2549 2598 2472 2482 0 -82.53(-3.22%)
Sep 20, 2011 2559 2631 2517 2564 0 +136.20(+5.61%)
Sep 19, 2011 2423 2478 2383 2428 0 -146.17(-5.68%)
Sep 16, 2011 2526 2595 2494 2574 0 +43.70(+1.73%)
Sep 15, 2011 2561 2577 2482 2531 0 -24.66(-0.97%)
Sep 14, 2011 2558 2604 2520 2555 0 -5.29(-0.21%)
Sep 13, 2011 2564 2585 2518 2561 0 +3.33(+0.13%)
Sep 12, 2011 2547 2602 2500 2557 0 -24.52(-0.95%)
Sep 09, 2011 2602 2641 2544 2582 0 +75.33(+3.01%)
Sep 08, 2011 2503 2543 2462 2506 0 +13.83(+0.55%)
Sep 07, 2011 2432 2512 2410 2493 0 +38.20(+1.56%)
Sep 06, 2011 2409 2495 2371 2454 0 +15.33(+0.63%)
Sep 02, 2011 2439 2439 2439 0 -15.78(-0.64%)
Sep 01, 2011 2462 2501 2428 2455 0 -14.19(-0.57%)
Aug 31, 2011 2481 2520 2431 2469 0 -9.13(-0.37%)
Aug 30, 2011 2439 2507 2432 2478 0 +53.27(+2.20%)
Aug 29, 2011 2411 2473 2378 2425 0 +33.59(+1.40%)
Aug 26, 2011 2305 2400 2259 2391 0 +100.46(+4.39%)
Aug 25, 2011 2220 2330 2194 2291 0 +45.57(+2.03%)
Aug 24, 2011 2256 2291 2212 2245 0 -30.56(-1.34%)
Aug 23, 2011 2257 2321 2210 2276 0 -2.97(-0.13%)
Aug 22, 2011 2279 2313 2230 2279 0 +39.42(+1.76%)
Aug 19, 2011 2240 2319 2214 2239 0 -5.48(-0.24%)
Aug 18, 2011 2244 2293 2197 2245 0 -41.36(-1.81%)
Aug 17, 2011 2251 2324 2249 2286 0 +38.29(+1.70%)
Aug 16, 2011 2265 2295 2215 2248 0 -29.60(-1.30%)
Aug 15, 2011 2212 2304 2191 2278 0 +79.14(+3.60%)
Aug 12, 2011 2199 2242 2156 2198 0 -2.62(-0.12%)
Aug 11, 2011 2153 2256 2114 2201 0 +43.60(+2.02%)
Aug 10, 2011 2073 2209 2041 2157 0 +55.37(+2.63%)
Aug 09, 2011 2025 2118 1961 2102 0 +116.59(+5.87%)
Aug 08, 2011 2012 2078 1918 1985 0 -80.12(-3.88%)
Aug 05, 2011 2131 2162 1951 2066 0 -59.94(-2.82%)
Aug 04, 2011 2226 2262 2096 2125 0 -127.05(-5.64%)
Aug 03, 2011 2259 2282 2197 2253 0 +4.28(+0.19%)
Aug 02, 2011 2257 2320 2232 2248 0 -31.16(-1.37%)
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.