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

Non-metallic Mineral Mining Sector (CIX: MSECTOR136 )

463.60 +10.01 (+2.21%)
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 (%)
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%)
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%)
Nov 01, 2011 2139 2229 2091 2205 0 -25.56(-1.15%)
Oct 31, 2011 2254 2290 2194 2231 0 -64.52(-2.81%)
Oct 28, 2011 2234 2314 2217 2295 0 +46.42(+2.06%)
Oct 27, 2011 2238 2299 2201 2249 0 +43.45(+1.97%)
Oct 26, 2011 2216 2235 2138 2205 0 +25.27(+1.16%)
Oct 25, 2011 2184 2231 2115 2180 0 -4.13(-0.19%)
Oct 24, 2011 2098 2204 2093 2184 0 +94.01(+4.50%)
Oct 21, 2011 2094 2126 2054 2090 0 +33.60(+1.63%)
Oct 20, 2011 2020 2099 1990 2057 0 +23.55(+1.16%)
Oct 19, 2011 2107 2126 2023 2033 0 -78.85(-3.73%)
Oct 18, 2011 2053 2130 1995 2112 0 +42.94(+2.08%)
Oct 17, 2011 2140 2159 2049 2069 0 -98.38(-4.54%)
Oct 14, 2011 2161 2193 2108 2167 0 +44.45(+2.09%)
Oct 13, 2011 2097 2146 2064 2123 0 +0.33(+0.02%)
Oct 12, 2011 2134 2186 2097 2123 0 +15.31(+0.73%)
Oct 11, 2011 2057 2132 2033 2107 0 +28.57(+1.37%)
Oct 10, 2011 2063 2115 2035 2079 0 +61.24(+3.04%)
Oct 07, 2011 2087 2119 1987 2017 0 -51.73(-2.50%)
Oct 06, 2011 2037 2093 2011 2069 0 +85.80(+4.33%)
Oct 05, 2011 1890 2000 1862 1983 0 +109.97(+5.87%)
Oct 04, 2011 1869 1911 1774 1873 0 -111.61(-5.62%)
Oct 03, 2011 2059 2097 1976 1985 0 -55.58(-2.72%)
Sep 30, 2011 2054 2104 2008 2041 0 -51.49(-2.46%)
Sep 29, 2011 2161 2184 2044 2092 0 -30.88(-1.45%)
Sep 28, 2011 2248 2274 2112 2123 0 -126.03(-5.60%)
Sep 27, 2011 2325 2369 2224 2249 0 +10.13(+0.45%)
Sep 26, 2011 2190 2254 2130 2239 0 +21.40(+0.97%)
Sep 23, 2011 2247 2287 2143 2218 0 -91.14(-3.95%)
Sep 22, 2011 2378 2397 2268 2309 0 -173.14(-6.98%)
Sep 21, 2011 2549 2598 2472 2482 0 -82.53(-3.22%)
Sep 20, 2011 2559 2631 2517 2564 0 +136.20(+5.61%)
Sep 19, 2011 2423 2478 2383 2428 0 -146.17(-5.68%)
Sep 16, 2011 2526 2595 2494 2574 0 +43.70(+1.73%)
Sep 15, 2011 2561 2577 2482 2531 0 -24.66(-0.97%)
Sep 14, 2011 2558 2604 2520 2555 0 -5.29(-0.21%)
Sep 13, 2011 2564 2585 2518 2561 0 +3.33(+0.13%)
Sep 12, 2011 2547 2602 2500 2557 0 -24.52(-0.95%)
Sep 09, 2011 2602 2641 2544 2582 0 +75.33(+3.01%)
Sep 08, 2011 2503 2543 2462 2506 0 +13.83(+0.55%)
Sep 07, 2011 2432 2512 2410 2493 0 +38.20(+1.56%)
Sep 06, 2011 2409 2495 2371 2454 0 +15.33(+0.63%)
Sep 02, 2011 2439 2439 2439 0 -15.78(-0.64%)
Sep 01, 2011 2462 2501 2428 2455 0 -14.19(-0.57%)
Aug 31, 2011 2481 2520 2431 2469 0 -9.13(-0.37%)
Aug 30, 2011 2439 2507 2432 2478 0 +53.27(+2.20%)
Aug 29, 2011 2411 2473 2378 2425 0 +33.59(+1.40%)
Aug 26, 2011 2305 2400 2259 2391 0 +100.46(+4.39%)
Aug 25, 2011 2220 2330 2194 2291 0 +45.57(+2.03%)
Aug 24, 2011 2256 2291 2212 2245 0 -30.56(-1.34%)
Aug 23, 2011 2257 2321 2210 2276 0 -2.97(-0.13%)
Aug 22, 2011 2279 2313 2230 2279 0 +39.42(+1.76%)
Aug 19, 2011 2240 2319 2214 2239 0 -5.48(-0.24%)
Aug 18, 2011 2244 2293 2197 2245 0 -41.36(-1.81%)
Aug 17, 2011 2251 2324 2249 2286 0 +38.29(+1.70%)
Aug 16, 2011 2265 2295 2215 2248 0 -29.60(-1.30%)
Aug 15, 2011 2212 2304 2191 2278 0 +79.14(+3.60%)
Aug 12, 2011 2199 2242 2156 2198 0 -2.62(-0.12%)
Aug 11, 2011 2153 2256 2114 2201 0 +43.60(+2.02%)
Aug 10, 2011 2073 2209 2041 2157 0 +55.37(+2.63%)
Aug 09, 2011 2025 2118 1961 2102 0 +116.59(+5.87%)
Aug 08, 2011 2012 2078 1918 1985 0 -80.12(-3.88%)
Aug 05, 2011 2131 2162 1951 2066 0 -59.94(-2.82%)
Aug 04, 2011 2226 2262 2096 2125 0 -127.05(-5.64%)
Aug 03, 2011 2259 2282 2197 2253 0 +4.28(+0.19%)
Aug 02, 2011 2257 2320 2232 2248 0 -31.16(-1.37%)
Aug 01, 2011 2266 2343 2246 2279 0 +6.88(+0.30%)
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%)
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.