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

Non-metallic Mineral Mining Sector (CIX: MSECTOR136 )

453.59 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jul 29, 2011 2256 2302 2227 2273 0 -118.29(-4.95%)
Jul 28, 2011 2372 2425 2348 2391 0 +24.26(+1.03%)
Jul 27, 2011 2414 2459 2334 2367 0 -72.16(-2.96%)
Jul 26, 2011 2438 2469 2399 2439 0 +102.15(+4.37%)
Jul 25, 2011 2348 2373 2312 2337 0 -8.85(-0.38%)
Jul 22, 2011 2340 2370 2324 2345 0 +24.50(+1.06%)
Jul 21, 2011 2349 2359 2297 2321 0 -12.30(-0.53%)
Jul 20, 2011 2316 2356 2298 2333 0 +17.53(+0.76%)
Jul 19, 2011 2319 2357 2284 2316 0 +7.75(+0.34%)
Jul 18, 2011 2303 2350 2280 2308 0 +8.28(+0.36%)
Jul 15, 2011 2264 2317 2248 2300 0 +33.07(+1.46%)
Jul 14, 2011 2307 2344 2241 2267 0 -18.22(-0.80%)
Jul 13, 2011 2270 2344 2261 2285 0 +35.52(+1.58%)
Jul 12, 2011 2196 2272 2186 2249 0 +35.29(+1.59%)
Jul 11, 2011 2257 2285 2182 2214 0 -55.91(-2.46%)
Jul 08, 2011 2231 2294 2226 2270 0 +14.17(+0.63%)
Jul 07, 2011 2277 2299 2239 2256 0 -5.34(-0.24%)
Jul 06, 2011 2250 2295 2231 2261 0 +7.52(+0.33%)
Jul 05, 2011 2233 2278 2203 2254 0 +52.50(+2.39%)
Jul 01, 2011 2201 2201 2201 0 +45.40(+2.11%)
Jun 30, 2011 2110 2173 2120 2156 0 +14.69(+0.69%)
Jun 29, 2011 2073 2158 2083 2141 0 +56.17(+2.69%)
Jun 28, 2011 2004 2090 2010 2085 0 +51.89(+2.55%)
Jun 27, 2011 2014 2067 2004 2033 0 -16.42(-0.80%)
Jun 24, 2011 2044 2088 2029 2049 0 -15.46(-0.75%)
Jun 23, 2011 2010 2072 1995 2065 0 -10.24(-0.49%)
Jun 22, 2011 2061 2130 2063 2075 0 +1.24(+0.06%)
Jun 21, 2011 1970 2091 1989 2074 0 +105.10(+5.34%)
Jun 20, 2011 1964 1991 1958 1969 0 +5.94(+0.30%)
Jun 17, 2011 1921 1993 1915 1963 0 +32.56(+1.69%)
Jun 16, 2011 1933 1985 1906 1930 0 -43.46(-2.20%)
Jun 15, 2011 1992 2028 1942 1974 0 -8.89(-0.45%)
Jun 14, 2011 1947 2011 1934 1983 0 +47.98(+2.48%)
Jun 13, 2011 1964 2006 1901 1935 0 -45.94(-2.32%)
Jun 10, 2011 1982 2022 1950 1981 0 -19.64(-0.98%)
Jun 09, 2011 1936 2039 1909 2000 0 +64.73(+3.34%)
Jun 08, 2011 1954 1984 1904 1935 0 -42.64(-2.16%)
Jun 07, 2011 1984 2012 1950 1978 0 +0.44(+0.02%)
Jun 06, 2011 2030 2073 1969 1978 0 -59.96(-2.94%)
Jun 03, 2011 2032 2086 2011 2038 0 +6.89(+0.34%)
May 24, 2011 2009 2065 1994 2031 0 +35.40(+1.77%)
May 23, 2011 1997 2044 1971 1995 0 -38.91(-1.91%)
May 20, 2011 2027 2066 1977 2034 0 -0.82(-0.04%)
May 19, 2011 2031 2073 2003 2035 0 -7.43(-0.36%)
May 18, 2011 2003 2064 1998 2042 0 +38.87(+1.94%)
May 17, 2011 1978 2023 1953 2004 0 +7.96(+0.40%)
May 16, 2011 1984 2051 1966 1996 0 -4.62(-0.23%)
May 13, 2011 2035 2062 1970 2000 0 -32.28(-1.59%)
May 12, 2011 2003 2062 1968 2033 0 -14.49(-0.71%)
May 11, 2011 2099 2124 2013 2047 0 -70.13(-3.31%)
May 10, 2011 2132 2155 2090 2117 0 -4.95(-0.23%)
May 09, 2011 2092 2140 2069 2122 0 +43.76(+2.11%)
May 06, 2011 2091 2137 2058 2078 0 +14.78(+0.72%)
May 05, 2011 2085 2154 2026 2064 0 -69.25(-3.25%)
May 04, 2011 2151 2180 2086 2133 0 -37.85(-1.74%)
May 03, 2011 2243 2265 2137 2171 0 -87.84(-3.89%)
May 02, 2011 2260 2265 2235 2258 0 -40.49(-1.76%)
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%)
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%)
Jan 03, 2011 2145 2191 2099 2131 0 -7.80(-0.36%)
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%)
Oct 01, 2010 1488 1529 1495 1510 0 +12.62(+0.84%)
Sep 30, 2010 1482 1531 1473 1497 0 -120.50(-7.45%)
Sep 29, 2010 1482 1638 1592 1618 0 +7.32(+0.45%)
Sep 28, 2010 1453 1623 1560 1610 0 +13.78(+0.86%)
Sep 27, 2010 1473 1621 1585 1596 0 -11.02(-0.69%)
Sep 24, 2010 1476 1632 1587 1608 0 +19.57(+1.23%)
Sep 23, 2010 1451 1606 1558 1588 0 -6.19(-0.39%)
Sep 22, 2010 1456 1620 1568 1594 0 +14.53(+0.92%)
Sep 21, 2010 1453 1605 1544 1580 0 -8.39(-0.53%)
Sep 20, 2010 1434 1626 1553 1588 0 +37.47(+2.42%)
Sep 17, 2010 1417 1572 1503 1551 0 +13.63(+0.89%)
Sep 15, 2010 1398 1549 1508 1537 0 +6.77(+0.44%)
Sep 14, 2010 1401 1556 1506 1530 0 +10.05(+0.66%)
Sep 13, 2010 1394 1556 1472 1520 0 +4.61(+0.30%)
Sep 10, 2010 1368 1535 1494 1515 0 +1.03(+0.07%)
Sep 09, 2010 1391 1560 1495 1514 0 -13.37(-0.88%)
Sep 08, 2010 1376 1554 1498 1528 0 +23.39(+1.55%)
Sep 07, 2010 1383 1529 1483 1504 0 -5.99(-0.40%)
Sep 03, 2010 1510 1510 1510 0 -1.01(-0.07%)
Sep 02, 2010 1357 1528 1467 1511 0 +47.23(+3.23%)
Sep 01, 2010 1349 1494 1445 1464 0 +8.23(+0.57%)
Aug 31, 2010 1322 1490 1434 1456 0 +1.61(+0.11%)
Aug 30, 2010 1361 1507 1443 1454 0 -30.88(-2.08%)
Aug 27, 2010 1321 1504 1434 1485 0 +28.29(+1.94%)
Aug 26, 2010 1325 1480 1430 1457 0 +20.56(+1.43%)
Aug 25, 2010 1281 1448 1390 1436 0 +17.20(+1.21%)
Aug 24, 2010 1293 1444 1401 1419 0 -30.07(-2.07%)
Aug 23, 2010 1315 1474 1428 1449 0 -0.57(-0.04%)
Aug 20, 2010 1316 1462 1422 1450 0 -8.92(-0.61%)
Aug 19, 2010 1354 1499 1444 1459 0 -25.18(-1.70%)
Aug 18, 2010 1338 1507 1459 1484 0 +5.80(+0.39%)
Aug 17, 2010 1341 1507 1460 1478 0 +28.99(+2.00%)
Aug 16, 2010 1300 1467 1417 1449 0 +15.10(+1.05%)
Aug 13, 2010 1272 1447 1399 1434 0 +16.66(+1.18%)
Aug 12, 2010 1242 1432 1374 1417 0 +29.17(+2.10%)
Aug 11, 2010 1279 1434 1378 1388 0 -49.73(-3.46%)
Aug 10, 2010 1304 1464 1412 1438 0 -32.52(-2.21%)
Aug 09, 2010 1360 1507 1453 1470 0 -9.55(-0.65%)
Aug 06, 2010 1342 1517 1464 1480 0 -6.28(-0.42%)
Aug 05, 2010 1322 1507 1443 1486 0 +30.94(+2.13%)
Aug 04, 2010 1312 1477 1433 1455 0 +15.96(+1.11%)
Aug 03, 2010 1302 1470 1422 1439 0 +1.47(+0.10%)
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.