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

Non-metallic Mineral Mining Sector (CIX: MSECTOR136 )

477.01 UNCHANGED
Streaming Delayed Price Updated: 2:32 PM EDT, May 15, 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 (%)
Dec 31, 2009 1330 1330 1330 0 -5.34(-0.40%)
Dec 30, 2009 1342 1353 1312 1335 0 -13.42(-1.00%)
Dec 29, 2009 1350 1367 1324 1349 0 -0.33(-0.02%)
Dec 28, 2009 1359 1373 1333 1349 0 -10.22(-0.75%)
Dec 24, 2009 1350 1371 1332 1359 0 +24.97(+1.87%)
Dec 23, 2009 1308 1343 1295 1334 0 +35.59(+2.74%)
Dec 22, 2009 1279 1307 1259 1299 0 +14.78(+1.15%)
Dec 21, 2009 1267 1308 1252 1284 0 +21.48(+1.70%)
Dec 18, 2009 1276 1308 1244 1262 0 -8.46(-0.67%)
Dec 17, 2009 1310 1317 1259 1271 0 -49.63(-3.76%)
Dec 16, 2009 1325 1338 1306 1320 0 +9.55(+0.73%)
Dec 15, 2009 1310 1343 1297 1311 0 -7.73(-0.59%)
Dec 14, 2009 1292 1326 1279 1319 0 +22.89(+1.77%)
Dec 11, 2009 1303 1317 1270 1296 0 -2.13(-0.16%)
Dec 10, 2009 1301 1328 1274 1298 0 -0.51(-0.04%)
Dec 09, 2009 1300 1325 1272 1298 0 -0.51(-0.04%)
Dec 08, 2009 1313 1331 1277 1299 0 -21.32(-1.61%)
Dec 07, 2009 1313 1350 1295 1320 0 +32.72(+2.54%)
Dec 04, 2009 1315 1330 1254 1288 0 -19.20(-1.47%)
Dec 03, 2009 1333 1351 1287 1307 0 -32.11(-2.40%)
Dec 02, 2009 1295 1360 1287 1339 0 +38.36(+2.95%)
Dec 01, 2009 1271 1317 1256 1300 0 +42.72(+3.40%)
Nov 30, 2009 1257 1286 1235 1258 0 -4.07(-0.32%)
Nov 27, 2009 1210 1280 1212 1262 0 -25.32(-1.97%)
Nov 25, 2009 1287 1287 1287 0 +21.08(+1.66%)
Nov 24, 2009 1247 1280 1225 1266 0 +19.52(+1.57%)
Nov 23, 2009 1253 1286 1236 1247 0 +4.17(+0.34%)
Nov 20, 2009 1220 1259 1192 1242 0 +0.34(+0.03%)
Nov 19, 2009 1265 1291 1194 1242 0 -43.70(-3.40%)
Nov 18, 2009 1288 1303 1248 1286 0 +6.29(+0.49%)
Nov 17, 2009 1249 1293 1223 1279 0 +23.38(+1.86%)
Nov 16, 2009 1242 1278 1224 1256 0 +22.04(+1.79%)
Nov 13, 2009 1199 1243 1195 1234 0 +20.80(+1.71%)
Nov 12, 2009 1235 1256 1187 1213 0 -24.25(-1.96%)
Nov 11, 2009 1237 1260 1212 1237 0 +17.83(+1.46%)
Nov 10, 2009 1237 1248 1196 1220 0 -15.65(-1.27%)
Nov 09, 2009 1247 1269 1210 1235 0 +6.25(+0.51%)
Nov 06, 2009 1213 1250 1200 1229 0 +12.48(+1.03%)
Nov 05, 2009 1209 1237 1187 1217 0 +16.13(+1.34%)
Nov 04, 2009 1223 1249 1188 1200 0 -11.09(-0.92%)
Nov 03, 2009 1146 1224 1133 1212 0 +50.96(+4.39%)
Nov 02, 2009 1168 1193 1121 1161 0 +9.03(+0.78%)
Oct 30, 2009 1194 1206 1119 1152 0 -42.08(-3.53%)
Oct 29, 2009 1149 1211 1143 1194 0 +49.35(+4.31%)
Oct 28, 2009 1200 1217 1128 1144 0 -67.50(-5.57%)
Oct 27, 2009 1220 1246 1190 1212 0 -14.72(-1.20%)
Oct 26, 2009 1260 1306 1214 1226 0 -48.27(-3.79%)
Oct 23, 2009 1284 1297 1260 1275 0 -17.79(-1.38%)
Oct 22, 2009 1283 1317 1243 1293 0 +7.21(+0.56%)
Oct 21, 2009 1252 1326 1240 1285 0 +17.50(+1.38%)
Oct 20, 2009 1256 1280 1249 1268 0 -33.90(-2.60%)
Oct 19, 2009 1270 1328 1252 1302 0 +36.76(+2.91%)
Oct 16, 2009 1234 1278 1226 1265 0 +15.39(+1.23%)
Oct 15, 2009 1226 1273 1223 1250 0 -5.22(-0.42%)
Oct 14, 2009 1235 1283 1227 1255 0 +11.09(+0.89%)
Oct 13, 2009 1231 1264 1206 1244 0 +9.94(+0.81%)
Oct 12, 2009 1241 1263 1202 1234 0 +16.35(+1.34%)
Oct 09, 2009 1205 1234 1186 1217 0 +0.82(+0.07%)
Oct 08, 2009 1199 1236 1175 1217 0 +35.86(+3.04%)
Oct 07, 2009 1171 1203 1148 1181 0 +20.16(+1.74%)
Oct 06, 2009 1146 1197 1133 1161 0 +36.91(+3.28%)
Oct 05, 2009 1077 1129 1067 1124 0 +48.82(+4.54%)
Oct 02, 2009 1058 1101 1027 1075 0 -2.85(-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.