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

Non-metallic Mineral Mining Sector (CIX: MSECTOR136 )

461.64 +4.64 (+1.02%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
Jan 31, 2012 2205 2244 2155 2187 0 -2.35(-0.11%)
Jan 30, 2012 2181 2210 2156 2190 0 -7.84(-0.36%)
Jan 27, 2012 2157 2225 2139 2198 0 +32.07(+1.48%)
Jan 26, 2012 2142 2206 2136 2166 0 +22.05(+1.03%)
Jan 25, 2012 2041 2154 2024 2143 0 +81.63(+3.96%)
Jan 24, 2012 2048 2081 2033 2062 0 -14.49(-0.70%)
Jan 23, 2012 2059 2115 2060 2076 0 +25.04(+1.22%)
Jan 20, 2012 2021 2064 2015 2051 0 +7.80(+0.38%)
Jan 19, 2012 2050 2083 2016 2043 0 -21.67(-1.05%)
Jan 18, 2012 2044 2089 2025 2065 0 -0.99(-0.05%)
Jan 17, 2012 2099 2126 2045 2066 0 -7.33(-0.35%)
Jan 13, 2012 2073 2073 2073 0 -23.33(-1.11%)
Jan 12, 2012 2085 2127 2061 2097 0 +3.09(+0.15%)
Jan 11, 2012 2079 2126 2067 2094 0 -11.38(-0.54%)
Jan 10, 2012 2080 2141 2076 2105 0 +35.65(+1.72%)
Jan 09, 2012 2061 2113 2048 2069 0 +0.66(+0.03%)
Jan 06, 2012 2064 2104 2041 2069 0 +0.14(+0.01%)
Jan 05, 2012 2027 2091 2005 2069 0 +0.88(+0.04%)
Jan 04, 2012 2015 2083 2011 2068 0 +101.87(+5.18%)
Dec 30, 2011 1972 1989 1942 1966 0 +15.42(+0.79%)
Dec 29, 2011 1906 1964 1888 1950 0 +31.70(+1.65%)
Dec 28, 2011 1963 1976 1907 1919 0 -45.54(-2.32%)
Dec 27, 2011 1986 2000 1946 1964 0 -22.95(-1.15%)
Dec 23, 2011 1987 1987 1987 0 +4.58(+0.23%)
Dec 21, 2011 1954 1994 1931 1983 0 +25.87(+1.32%)
Dec 20, 2011 1902 1970 1889 1957 0 +88.89(+4.76%)
Dec 19, 2011 1922 1942 1857 1868 0 -60.62(-3.14%)
Dec 16, 2011 1926 1955 1882 1929 0 +31.50(+1.66%)
Dec 15, 2011 1909 1925 1856 1897 0 +4.94(+0.26%)
Dec 14, 2011 1896 1937 1827 1892 0 -33.98(-1.76%)
Dec 13, 2011 1968 2006 1897 1926 0 -41.51(-2.11%)
Dec 12, 2011 1995 2002 1936 1968 0 -48.71(-2.42%)
Dec 09, 2011 1974 2039 1967 2016 0 +35.20(+1.78%)
Dec 08, 2011 2001 2035 1963 1981 0 -57.36(-2.81%)
Dec 07, 2011 2029 2056 2001 2038 0 -0.29(-0.01%)
Dec 06, 2011 1994 2058 2001 2039 0 +14.75(+0.73%)
Dec 05, 2011 2036 2076 2007 2024 0 -3.92(-0.19%)
Dec 02, 2011 2075 2103 2002 2028 0 -34.47(-1.67%)
Dec 01, 2011 2052 2102 2044 2062 0 -0.02(-0.00%)
Nov 30, 2011 2033 2082 2015 2062 0 +96.67(+4.92%)
Nov 29, 2011 1932 2012 1921 1966 0 +18.09(+0.93%)
Nov 28, 2011 1951 1991 1920 1948 0 +73.55(+3.92%)
Nov 25, 2011 1871 1913 1862 1874 0 -31.86(-1.67%)
Nov 23, 2011 1906 1906 1906 0 -71.41(-3.61%)
Nov 22, 2011 1946 1999 1919 1977 0 +42.12(+2.18%)
Nov 21, 2011 1960 1966 1897 1935 0 -58.42(-2.93%)
Nov 18, 2011 2024 2038 1962 1994 0 -18.31(-0.91%)
Nov 17, 2011 2085 2101 1989 2012 0 -87.76(-4.18%)
Nov 16, 2011 2110 2147 2085 2100 0 -29.12(-1.37%)
Nov 15, 2011 2125 2152 2101 2129 0 -4.06(-0.19%)
Nov 14, 2011 2146 2187 2115 2133 0 -25.58(-1.19%)
Nov 11, 2011 2135 2185 2124 2158 0 +37.21(+1.75%)
Nov 10, 2011 2174 2195 2105 2121 0 -42.51(-1.96%)
Nov 09, 2011 2193 2237 2132 2164 0 -65.17(-2.92%)
Nov 08, 2011 2246 2269 2204 2229 0 -14.25(-0.64%)
Nov 07, 2011 2241 2271 2208 2243 0 +20.38(+0.92%)
Nov 04, 2011 2227 2271 2157 2223 0 -18.13(-0.81%)
Nov 03, 2011 2269 2300 2182 2241 0 -10.32(-0.46%)
Nov 02, 2011 2237 2296 2202 2251 0 +46.09(+2.09%)
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.