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

Non-metallic Mineral Mining Sector (CIX: MSECTOR136 )

455.55 +20.02 (+4.60%)
Streaming Delayed Price Updated: 3:32 PM EDT, Apr 26, 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 (%)
Apr 30, 2014 1697 1736 1690 1717 0 +16.73(+0.98%)
Apr 29, 2014 1693 1724 1684 1700 0 +17.42(+1.04%)
Apr 28, 2014 1688 1708 1661 1683 0 +2.97(+0.18%)
Apr 25, 2014 1667 1694 1647 1680 0 +8.84(+0.53%)
Apr 24, 2014 1682 1700 1651 1671 0 -7.83(-0.47%)
Apr 23, 2014 1673 1699 1664 1679 0 +11.05(+0.66%)
Apr 22, 2014 1643 1684 1636 1668 0 +21.22(+1.29%)
Apr 21, 2014 1638 1657 1623 1647 0 +6.53(+0.40%)
Apr 17, 2014 1640 1640 1640 0 +1.64(+0.10%)
Apr 16, 2014 1642 1665 1620 1639 0 +13.61(+0.84%)
Apr 15, 2014 1623 1661 1601 1625 0 -24.60(-1.49%)
Apr 14, 2014 1644 1674 1618 1650 0 +19.02(+1.17%)
Apr 11, 2014 1645 1661 1607 1631 0 -20.06(-1.22%)
Apr 10, 2014 1682 1695 1633 1651 0 -29.75(-1.77%)
Apr 09, 2014 1657 1703 1655 1680 0 +5.77(+0.34%)
Apr 08, 2014 1671 1686 1649 1675 0 +19.23(+1.16%)
Apr 07, 2014 1660 1679 1636 1655 0 -11.60(-0.70%)
Apr 04, 2014 1665 1695 1653 1667 0 +13.63(+0.82%)
Apr 03, 2014 1644 1672 1633 1653 0 -5.01(-0.30%)
Apr 02, 2014 1648 1674 1634 1658 0 +16.04(+0.98%)
Apr 01, 2014 1635 1654 1623 1642 0 +10.68(+0.65%)
Mar 31, 2014 1639 1660 1601 1632 0 -8.22(-0.50%)
Mar 28, 2014 1628 1651 1603 1640 0 +5.78(+0.35%)
Mar 27, 2014 1619 1640 1612 1634 0 +7.22(+0.44%)
Mar 26, 2014 1642 1668 1619 1627 0 -19.41(-1.18%)
Mar 25, 2014 1632 1666 1630 1646 0 +20.15(+1.24%)
Mar 24, 2014 1657 1665 1618 1626 0 -39.24(-2.36%)
Mar 21, 2014 1669 1689 1643 1665 0 +10.12(+0.61%)
Mar 20, 2014 1653 1684 1642 1655 0 -12.54(-0.75%)
Mar 19, 2014 1695 1702 1654 1668 0 -33.23(-1.95%)
Mar 18, 2014 1712 1738 1687 1701 0 -23.79(-1.38%)
Mar 17, 2014 1763 1788 1711 1725 0 -41.71(-2.36%)
Mar 14, 2014 1769 1792 1753 1767 0 -1.28(-0.07%)
Mar 13, 2014 1742 1781 1732 1768 0 +19.13(+1.09%)
Mar 12, 2014 1756 1775 1729 1749 0 +5.36(+0.31%)
Mar 11, 2014 1754 1776 1722 1743 0 -8.63(-0.49%)
Mar 10, 2014 1759 1784 1734 1752 0 -22.24(-1.25%)
Mar 07, 2014 1777 1790 1758 1774 0 -11.17(-0.63%)
Mar 06, 2014 1778 1808 1766 1785 0 +16.14(+0.91%)
Mar 05, 2014 1764 1786 1748 1769 0 +7.30(+0.41%)
Mar 04, 2014 1754 1781 1742 1762 0 -0.99(-0.06%)
Mar 03, 2014 1771 1791 1740 1763 0 +7.42(+0.42%)
Feb 28, 2014 1742 1776 1727 1755 0 +20.34(+1.17%)
Feb 27, 2014 1730 1753 1723 1735 0 +3.83(+0.22%)
Feb 26, 2014 1749 1764 1716 1731 0 -23.50(-1.34%)
Feb 25, 2014 1768 1786 1747 1755 0 -16.91(-0.95%)
Feb 24, 2014 1773 1790 1758 1772 0 +1.99(+0.11%)
Feb 21, 2014 1783 1816 1748 1770 0 +0.92(+0.05%)
Feb 20, 2014 1740 1778 1721 1769 0 +35.18(+2.03%)
Feb 19, 2014 1748 1783 1721 1734 0 -20.53(-1.17%)
Feb 18, 2014 1772 1791 1734 1754 0 -7.08(-0.40%)
Feb 14, 2014 1761 1761 1761 0 +55.45(+3.25%)
Feb 13, 2014 1680 1735 1672 1706 0 -5.88(-0.34%)
Feb 12, 2014 1740 1762 1698 1712 0 -30.48(-1.75%)
Feb 11, 2014 1700 1760 1694 1742 0 +46.81(+2.76%)
Feb 10, 2014 1705 1719 1672 1695 0 -3.79(-0.22%)
Feb 07, 2014 1686 1713 1679 1699 0 +11.42(+0.68%)
Feb 06, 2014 1714 1744 1671 1688 0 -27.04(-1.58%)
Feb 05, 2014 1734 1751 1698 1715 0 -15.45(-0.89%)
Feb 04, 2014 1712 1743 1702 1730 0 +16.84(+0.98%)
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.