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

Non-metallic Mineral Mining Sector (CIX: MSECTOR136 )

464.84 UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EDT, May 2, 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 30, 2012 1986 2035 1966 2005 0 +1.09(+0.05%)
Mar 29, 2012 1967 2015 1945 2003 0 +3.74(+0.19%)
Mar 28, 2012 2009 2042 1977 2000 0 -34.60(-1.70%)
Mar 27, 2012 2038 2093 2016 2034 0 -16.63(-0.81%)
Mar 26, 2012 2033 2067 2026 2051 0 +37.72(+1.87%)
Mar 23, 2012 1970 2023 1973 2013 0 +31.01(+1.56%)
Mar 22, 2012 1984 2020 1957 1982 0 -40.08(-1.98%)
Mar 21, 2012 2007 2042 2004 2022 0 +5.26(+0.26%)
Mar 20, 2012 1997 2031 1974 2017 0 -16.49(-0.81%)
Mar 19, 2012 2035 2074 2012 2033 0 +0.13(+0.01%)
Mar 16, 2012 1995 2049 1988 2033 0 +26.57(+1.32%)
Mar 15, 2012 1995 2040 1985 2007 0 -6.85(-0.34%)
Mar 14, 2012 2028 2049 1986 2014 0 -45.39(-2.20%)
Mar 13, 2012 2033 2084 2032 2059 0 +0.31(+0.02%)
Mar 12, 2012 2092 2117 2038 2059 0 -47.69(-2.26%)
Mar 09, 2012 2069 2138 2078 2106 0 -0.39(-0.02%)
Mar 08, 2012 2056 2124 2046 2107 0 +54.68(+2.66%)
Mar 07, 2012 2025 2069 2020 2052 0 +18.20(+0.89%)
Mar 06, 2012 2052 2072 2006 2034 0 -70.06(-3.33%)
Mar 05, 2012 2143 2164 2075 2104 0 -58.88(-2.72%)
Mar 02, 2012 2184 2237 2142 2163 0 -40.04(-1.82%)
Mar 01, 2012 2206 2271 2185 2203 0 -10.35(-0.47%)
Feb 29, 2012 2251 2286 2198 2213 0 -46.58(-2.06%)
Feb 28, 2012 2220 2274 2223 2260 0 +28.77(+1.29%)
Feb 27, 2012 2194 2252 2186 2231 0 +13.29(+0.60%)
Feb 24, 2012 2219 2247 2190 2218 0 -17.59(-0.79%)
Feb 23, 2012 2207 2254 2201 2235 0 +13.26(+0.60%)
Feb 22, 2012 2186 2244 2173 2222 0 +22.15(+1.01%)
Feb 21, 2012 2183 2233 2165 2200 0 +19.26(+0.88%)
Feb 17, 2012 2181 2181 2181 0 -7.75(-0.35%)
Feb 16, 2012 2114 2222 2111 2188 0 +47.70(+2.23%)
Feb 15, 2012 2131 2173 2107 2141 0 +10.43(+0.49%)
Feb 14, 2012 2136 2175 2104 2130 0 -27.48(-1.27%)
Feb 13, 2012 2149 2196 2128 2158 0 -5.88(-0.27%)
Feb 10, 2012 2139 2196 2132 2164 0 -37.16(-1.69%)
Feb 09, 2012 2181 2234 2176 2201 0 +8.95(+0.41%)
Feb 08, 2012 2199 2255 2180 2192 0 -43.06(-1.93%)
Feb 07, 2012 2219 2263 2198 2235 0 +2.14(+0.10%)
Feb 06, 2012 2214 2260 2194 2233 0 -8.52(-0.38%)
Feb 03, 2012 2243 2277 2217 2241 0 -16.58(-0.73%)
Feb 02, 2012 2219 2282 2216 2258 0 +41.73(+1.88%)
Feb 01, 2012 2185 2241 2187 2216 0 +28.79(+1.32%)
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%)
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.