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: 11:32 AM EDT, Apr 30, 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 (%)
May 29, 2015 1225 1244 1209 1223 0 +0.17(+0.01%)
May 28, 2015 1214 1230 1203 1223 0 +9.64(+0.79%)
May 27, 2015 1206 1224 1187 1213 0 +13.87(+1.16%)
May 26, 2015 1213 1241 1184 1200 0 -43.39(-3.49%)
May 25, 2015 1243 1244 1243 1243 0 +0.17(+0.01%)
May 22, 2015 1239 1258 1234 1243 0 -3.33(-0.27%)
May 21, 2015 1241 1255 1230 1246 0 +7.08(+0.57%)
May 20, 2015 1261 1267 1231 1239 0 -17.59(-1.40%)
May 19, 2015 1270 1278 1248 1257 0 -25.67(-2.00%)
May 18, 2015 1290 1294 1271 1282 0 -4.23(-0.33%)
May 15, 2015 1274 1301 1263 1286 0 +12.30(+0.97%)
May 14, 2015 1272 1292 1262 1274 0 +6.11(+0.48%)
May 13, 2015 1258 1288 1251 1268 0 +23.78(+1.91%)
May 12, 2015 1239 1259 1225 1244 0 +4.17(+0.34%)
May 11, 2015 1228 1251 1219 1240 0 +1.03(+0.08%)
May 08, 2015 1243 1260 1213 1239 0 +6.98(+0.57%)
May 07, 2015 1241 1251 1203 1232 0 -14.37(-1.15%)
May 06, 2015 1278 1282 1234 1246 0 -30.83(-2.41%)
May 05, 2015 1293 1321 1272 1277 0 -8.15(-0.63%)
May 04, 2015 1278 1302 1264 1285 0 +17.42(+1.37%)
May 01, 2015 1262 1286 1246 1268 0 -0.89(-0.07%)
Apr 30, 2015 1263 1281 1241 1269 0 -7.93(-0.62%)
Apr 29, 2015 1280 1312 1262 1277 0 +7.53(+0.59%)
Apr 28, 2015 1255 1278 1238 1269 0 +17.61(+1.41%)
Apr 27, 2015 1250 1270 1239 1252 0 +1.76(+0.14%)
Apr 24, 2015 1266 1289 1241 1250 0 -17.49(-1.38%)
Apr 23, 2015 1265 1279 1243 1267 0 +5.05(+0.40%)
Apr 22, 2015 1290 1295 1256 1262 0 -21.52(-1.68%)
Apr 21, 2015 1302 1315 1273 1284 0 -12.88(-0.99%)
Apr 20, 2015 1312 1320 1283 1297 0 -14.46(-1.10%)
Apr 17, 2015 1304 1321 1288 1311 0 +8.01(+0.61%)
Apr 16, 2015 1301 1332 1283 1303 0 -1.87(-0.14%)
Apr 15, 2015 1278 1318 1269 1305 0 +32.88(+2.58%)
Apr 14, 2015 1301 1310 1246 1272 0 -27.76(-2.14%)
Apr 13, 2015 1292 1309 1266 1300 0 +5.63(+0.43%)
Apr 10, 2015 1299 1312 1274 1294 0 +2.90(+0.22%)
Apr 09, 2015 1284 1308 1270 1291 0 +3.19(+0.25%)
Apr 08, 2015 1291 1307 1261 1288 0 -8.60(-0.66%)
Apr 07, 2015 1305 1329 1282 1297 0 -20.76(-1.58%)
Apr 06, 2015 1309 1329 1299 1318 0 +19.15(+1.47%)
Apr 02, 2015 1298 1298 1298 1298 0 -7.52(-0.58%)
Apr 01, 2015 1287 1326 1267 1306 0 +22.36(+1.74%)
Mar 31, 2015 1296 1311 1265 1284 0 -19.95(-1.53%)
Mar 30, 2015 1293 1325 1263 1304 0 +6.65(+0.51%)
Mar 27, 2015 1308 1321 1273 1297 0 -16.82(-1.28%)
Mar 26, 2015 1340 1350 1305 1314 0 -11.34(-0.86%)
Mar 25, 2015 1334 1355 1310 1325 0 -2.72(-0.20%)
Mar 24, 2015 1329 1343 1314 1328 0 +3.27(+0.25%)
Mar 23, 2015 1316 1344 1301 1325 0 +2.94(+0.22%)
Mar 20, 2015 1274 1325 1271 1322 0 +58.28(+4.61%)
Mar 19, 2015 1290 1300 1257 1263 0 -36.77(-2.83%)
Mar 18, 2015 1266 1317 1249 1300 0 +36.13(+2.86%)
Mar 17, 2015 1259 1276 1237 1264 0 +14.57(+1.17%)
Mar 16, 2015 1262 1269 1223 1249 0 -12.63(-1.00%)
Mar 13, 2015 1268 1273 1227 1262 0 -3.50(-0.28%)
Mar 12, 2015 1271 1290 1244 1266 0 -2.45(-0.19%)
Mar 11, 2015 1254 1280 1232 1268 0 +11.03(+0.88%)
Mar 10, 2015 1250 1278 1225 1257 0 -0.74(-0.06%)
Mar 09, 2015 1283 1297 1235 1258 0 -23.29(-1.82%)
Mar 06, 2015 1309 1324 1268 1281 0 -45.31(-3.42%)
Mar 05, 2015 1340 1357 1311 1326 0 -15.21(-1.13%)
Mar 04, 2015 1342 1355 1322 1342 0 -13.02(-0.96%)
Mar 03, 2015 1360 1377 1348 1355 0 -3.59(-0.26%)
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.