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

Non-metallic Mineral Mining Sector (CIX: MSECTOR136 )

453.59 -18.05 (-3.83%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 16, 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 (%)
Mar 31, 2011 2303 2350 2281 2310 0 +19.42(+0.85%)
Mar 30, 2011 2291 2304 2281 2291 0 +33.25(+1.47%)
Mar 29, 2011 2243 2303 2219 2258 0 -18.38(-0.81%)
Mar 28, 2011 2290 2332 2254 2276 0 -18.91(-0.82%)
Mar 25, 2011 2292 2336 2264 2295 0 +10.04(+0.44%)
Mar 24, 2011 2305 2329 2257 2285 0 -26.22(-1.13%)
Mar 23, 2011 2246 2329 2218 2311 0 +63.09(+2.81%)
Mar 22, 2011 2247 2277 2199 2248 0 +1.15(+0.05%)
Mar 21, 2011 2261 2275 2226 2247 0 +51.34(+2.34%)
Mar 18, 2011 2194 2245 2160 2196 0 +34.48(+1.60%)
Mar 17, 2011 2139 2189 2091 2161 0 +61.43(+2.93%)
Mar 16, 2011 2131 2162 2074 2100 0 -17.53(-0.83%)
Mar 15, 2011 2086 2141 2070 2117 0 -55.01(-2.53%)
Mar 14, 2011 2145 2205 2109 2172 0 +19.05(+0.88%)
Mar 11, 2011 2108 2178 2087 2153 0 +13.30(+0.62%)
Mar 10, 2011 2189 2205 2105 2140 0 -93.34(-4.18%)
Mar 09, 2011 2272 2299 2214 2233 0 -35.18(-1.55%)
Mar 08, 2011 2283 2303 2212 2268 0 -23.50(-1.03%)
Mar 07, 2011 2331 2371 2248 2292 0 -5.45(-0.24%)
Mar 04, 2011 2263 2328 2242 2297 0 +40.89(+1.81%)
Mar 03, 2011 2222 2267 2201 2256 0 +33.17(+1.49%)
Mar 02, 2011 2210 2246 2184 2223 0 +9.93(+0.45%)
Mar 01, 2011 2217 2251 2161 2213 0 +13.94(+0.63%)
Feb 28, 2011 2201 2240 2164 2199 0 +4.19(+0.19%)
Feb 25, 2011 2147 2219 2143 2195 0 +51.83(+2.42%)
Feb 24, 2011 2145 2208 2101 2143 0 +17.19(+0.81%)
Feb 23, 2011 2131 2166 2079 2126 0 -5.43(-0.25%)
Feb 22, 2011 2180 2224 2112 2132 0 -53.04(-2.43%)
Feb 18, 2011 2185 2185 2185 0 -17.79(-0.81%)
Feb 17, 2011 2220 2233 2179 2202 0 -10.38(-0.47%)
Feb 16, 2011 2209 2247 2177 2213 0 +0.29(+0.01%)
Feb 15, 2011 2226 2261 2179 2213 0 +0.27(+0.01%)
Feb 14, 2011 2177 2241 2169 2212 0 +38.18(+1.76%)
Feb 11, 2011 2143 2207 2125 2174 0 +9.24(+0.43%)
Feb 10, 2011 2136 2189 2102 2165 0 -0.94(-0.04%)
Feb 09, 2011 2194 2240 2139 2166 0 -27.51(-1.25%)
Feb 08, 2011 2164 2213 2152 2193 0 +43.32(+2.01%)
Feb 07, 2011 2142 2196 2125 2150 0 +14.01(+0.66%)
Feb 04, 2011 2146 2168 2110 2136 0 +8.99(+0.42%)
Feb 03, 2011 2096 2151 2050 2127 0 +46.09(+2.21%)
Feb 02, 2011 2066 2105 2041 2081 0 +28.25(+1.38%)
Feb 01, 2011 2009 2074 1994 2053 0 +66.27(+3.34%)
Jan 31, 2011 1991 2040 1956 1986 0 +4.02(+0.20%)
Jan 28, 2011 1947 2024 1932 1982 0 +14.47(+0.74%)
Jan 27, 2011 1986 2018 1938 1968 0 -17.15(-0.86%)
Jan 26, 2011 1941 2006 1922 1985 0 +48.75(+2.52%)
Jan 25, 2011 1935 1967 1880 1936 0 -15.92(-0.82%)
Jan 24, 2011 1931 1999 1919 1952 0 +21.16(+1.10%)
Jan 21, 2011 1975 2011 1916 1931 0 -41.86(-2.12%)
Jan 20, 2011 1991 2021 1926 1973 0 -54.78(-2.70%)
Jan 19, 2011 2107 2120 1994 2028 0 -74.44(-3.54%)
Jan 18, 2011 2084 2131 2058 2102 0 +15.86(+0.76%)
Jan 14, 2011 2086 2086 2086 0 -15.68(-0.75%)
Jan 13, 2011 2127 2162 2082 2102 0 -42.03(-1.96%)
Jan 12, 2011 2146 2194 2098 2144 0 +29.89(+1.41%)
Jan 11, 2011 2107 2153 2092 2114 0 +13.29(+0.63%)
Jan 10, 2011 2046 2107 2027 2101 0 +39.83(+1.93%)
Jan 07, 2011 2052 2095 2021 2061 0 -8.56(-0.41%)
Jan 06, 2011 2081 2108 2049 2070 0 -24.30(-1.16%)
Jan 05, 2011 2080 2125 2062 2094 0 -11.86(-0.56%)
Jan 04, 2011 2124 2147 2040 2106 0 -24.92(-1.17%)
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.