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

Non-metallic Mineral Mining Sector (CIX: MSECTOR136 )

477.01 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 15, 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 31, 2010 2122 2158 2102 2138 0 +18.52(+0.87%)
Dec 30, 2010 2100 2151 2089 2120 0 +18.35(+0.87%)
Dec 29, 2010 2074 2124 2053 2102 0 +36.39(+1.76%)
Dec 28, 2010 2041 2093 2023 2065 0 +20.62(+1.01%)
Dec 27, 2010 2028 2066 2014 2045 0 +6.14(+0.30%)
Dec 23, 2010 2022 2060 2004 2038 0 +19.94(+0.99%)
Dec 22, 2010 2046 2062 2004 2018 0 -23.25(-1.14%)
Dec 21, 2010 1996 2049 1990 2042 0 +38.03(+1.90%)
Dec 20, 2010 1974 2031 1965 2004 0 +33.04(+1.68%)
Dec 17, 2010 1971 2025 1950 1971 0 -4.17(-0.21%)
Dec 16, 2010 1986 2004 1942 1975 0 -17.74(-0.89%)
Dec 15, 2010 2007 2042 1957 1993 0 -19.77(-0.98%)
Dec 14, 2010 1990 2042 1970 2012 0 +18.60(+0.93%)
Dec 10, 2010 1993 2029 1969 1994 0 -22.09(-1.10%)
Dec 09, 2010 1998 2032 1981 2016 0 +15.11(+0.76%)
Dec 08, 2010 2038 2066 1977 2001 0 -42.96(-2.10%)
Dec 07, 2010 2101 2130 2029 2044 0 -42.97(-2.06%)
Dec 06, 2010 2090 2112 2057 2087 0 +0.91(+0.04%)
Dec 03, 2010 2052 2111 2038 2086 0 +40.98(+2.00%)
Dec 02, 2010 2015 2066 2009 2045 0 +37.06(+1.85%)
Dec 01, 2010 1989 2025 1965 2008 0 +47.20(+2.41%)
Nov 30, 2010 1927 1979 1912 1961 0 +22.87(+1.18%)
Nov 29, 2010 1910 1950 1882 1938 0 +21.87(+1.14%)
Nov 26, 2010 1921 1931 1893 1916 0 -6.73(-0.35%)
Nov 24, 2010 1924 1922 1922 1922 0 +9.54(+0.50%)
Nov 23, 2010 1910 1928 1876 1913 0 -12.76(-0.66%)
Nov 22, 2010 1926 1950 1890 1926 0 +7.35(+0.38%)
Nov 19, 2010 1898 1929 1872 1918 0 +17.86(+0.94%)
Nov 18, 2010 1902 1925 1865 1901 0 +38.12(+2.05%)
Nov 17, 2010 1842 1898 1832 1862 0 +13.96(+0.76%)
Nov 16, 2010 1888 1902 1809 1848 0 -58.96(-3.09%)
Nov 15, 2010 1927 1960 1883 1907 0 +7.93(+0.42%)
Nov 12, 2010 1946 1969 1863 1899 0 -67.51(-3.43%)
Nov 11, 2010 1948 1978 1913 1967 0 +16.20(+0.83%)
Nov 10, 2010 1939 1969 1901 1951 0 +22.24(+1.15%)
Nov 09, 2010 1971 2034 1908 1929 0 -29.97(-1.53%)
Nov 08, 2010 1906 1971 1887 1958 0 +59.62(+3.14%)
Nov 05, 2010 1896 1945 1874 1899 0 -1.25(-0.07%)
Nov 04, 2010 1903 1939 1859 1900 0 +36.09(+1.94%)
Nov 03, 2010 1851 1882 1818 1864 0 +17.72(+0.96%)
Nov 02, 2010 1854 1886 1818 1846 0 +4.75(+0.26%)
Nov 01, 2010 1861 1896 1815 1842 0 +12.33(+0.67%)
Oct 29, 2010 1785 1853 1776 1829 0 +43.82(+2.45%)
Oct 28, 2010 1785 1813 1754 1785 0 +24.64(+1.40%)
Oct 27, 2010 1767 1786 1709 1761 0 +1.53(+0.09%)
Oct 25, 2010 1719 1776 1715 1759 0 +60.37(+3.55%)
Oct 22, 2010 1702 1730 1676 1699 0 -11.73(-0.69%)
Oct 21, 2010 1738 1768 1684 1711 0 -23.39(-1.35%)
Oct 20, 2010 1707 1766 1675 1734 0 +39.91(+2.36%)
Oct 19, 2010 1704 1746 1673 1694 0 -71.05(-4.03%)
Oct 18, 2010 1761 1795 1737 1765 0 -15.37(-0.86%)
Oct 15, 2010 1797 1828 1762 1781 0 -24.51(-1.36%)
Oct 14, 2010 1821 1841 1784 1805 0 -17.44(-0.96%)
Oct 13, 2010 1786 1847 1779 1822 0 +44.09(+2.48%)
Oct 12, 2010 1768 1795 1737 1778 0 +190.90(+12.03%)
Oct 11, 2010 1560 1607 1566 1587 0 +13.63(+0.87%)
Oct 08, 2010 1550 1597 1532 1574 0 +39.64(+2.58%)
Oct 07, 2010 1532 1564 1505 1534 0 -9.60(-0.62%)
Oct 06, 2010 1497 1555 1502 1544 0 +30.96(+2.05%)
Oct 05, 2010 1478 1534 1483 1513 0 +33.54(+2.27%)
Oct 04, 2010 1478 1507 1461 1479 0 -30.41(-2.01%)
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.