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

Non-metallic Mineral Mining Sector (CIX: MSECTOR136 )

470.21 +14.65 (+3.22%)
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 (%)
Apr 29, 2011 2287 2314 2253 2299 0 +17.51(+0.77%)
Apr 28, 2011 2278 2330 2260 2281 0 +5.45(+0.24%)
Apr 27, 2011 2256 2295 2206 2276 0 +30.98(+1.38%)
Apr 26, 2011 2224 2272 2192 2245 0 +25.02(+1.13%)
Apr 25, 2011 2252 2263 2202 2220 0 -31.78(-1.41%)
Apr 21, 2011 2258 2284 2208 2252 0 +20.84(+0.93%)
Apr 20, 2011 2211 2261 2194 2231 0 +51.92(+2.38%)
Apr 19, 2011 2161 2203 2131 2179 0 +28.82(+1.34%)
Apr 18, 2011 2179 2205 2114 2150 0 -51.76(-2.35%)
Apr 15, 2011 2206 2231 2164 2202 0 -3.49(-0.16%)
Apr 14, 2011 2214 2238 2171 2205 0 -17.65(-0.79%)
Apr 13, 2011 2213 2244 2183 2223 0 +26.51(+1.21%)
Apr 12, 2011 2232 2250 2150 2197 0 -58.27(-2.58%)
Apr 11, 2011 2313 2330 2234 2255 0 -57.13(-2.47%)
Apr 08, 2011 2300 2345 2282 2312 0 +25.63(+1.12%)
Apr 07, 2011 2305 2329 2263 2286 0 -20.08(-0.87%)
Apr 06, 2011 2359 2369 2292 2306 0 -35.39(-1.51%)
Apr 05, 2011 2296 2353 2272 2342 0 +45.32(+1.97%)
Apr 04, 2011 2313 2330 2270 2297 0 -26.72(-1.15%)
Apr 01, 2011 2319 2353 2289 2323 0 +12.84(+0.56%)
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%)
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.