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 (%)
Aug 31, 2015 889.21 909.09 882.83 899.17 0 -0.88(-0.10%)
Aug 28, 2015 897.74 915.10 874.32 900.05 0 +21.10(+2.40%)
Aug 27, 2015 855.02 901.26 844.15 878.95 0 +38.79(+4.62%)
Aug 26, 2015 851.64 856.04 821.35 840.16 0 -7.17(-0.85%)
Aug 25, 2015 887.27 897.11 837.10 847.33 0 -13.78(-1.60%)
Aug 24, 2015 862.32 907.64 846.86 861.12 0 -47.73(-5.25%)
Aug 21, 2015 931.80 942.08 896.65 908.85 0 -21.58(-2.32%)
Aug 20, 2015 920.84 962.88 910.84 930.42 0 +16.97(+1.86%)
Aug 19, 2015 916.75 934.66 902.50 913.46 0 +1.54(+0.17%)
Aug 18, 2015 908.73 918.69 892.92 911.91 0 -3.39(-0.37%)
Aug 17, 2015 905.66 921.99 899.17 915.30 0 +14.92(+1.66%)
Aug 14, 2015 906.09 915.47 890.31 900.38 0 +1.05(+0.12%)
Aug 13, 2015 922.58 924.61 893.74 899.34 0 -30.74(-3.31%)
Aug 12, 2015 907.58 932.55 892.87 930.08 0 +34.00(+3.79%)
Aug 11, 2015 901.43 912.79 869.51 896.08 0 -0.12(-0.01%)
Aug 10, 2015 873.09 908.99 865.37 896.20 0 +2.98(+0.33%)
Aug 07, 2015 881.80 908.97 874.53 893.22 0 +9.66(+1.09%)
Aug 06, 2015 895.07 902.00 869.98 883.56 0 -2.65(-0.30%)
Aug 05, 2015 903.66 924.66 873.60 886.21 0 -9.81(-1.09%)
Aug 04, 2015 918.09 924.44 884.71 896.01 0 -8.58(-0.95%)
Aug 03, 2015 925.92 932.64 889.00 904.59 0 -21.28(-2.30%)
Jul 31, 2015 932.68 939.61 911.29 925.87 0 -1.46(-0.16%)
Jul 30, 2015 931.46 942.35 901.31 927.32 0 -2.26(-0.24%)
Jul 29, 2015 903.13 938.20 891.16 929.59 0 +26.78(+2.97%)
Jul 28, 2015 893.42 919.16 867.36 902.81 0 +17.40(+1.96%)
Jul 27, 2015 895.33 914.83 876.12 885.41 0 -15.59(-1.73%)
Jul 24, 2015 885.65 911.22 869.97 901.00 0 +4.16(+0.46%)
Jul 23, 2015 926.67 932.36 882.34 896.84 0 -20.06(-2.19%)
Jul 22, 2015 921.63 936.80 896.54 916.91 0 -11.88(-1.28%)
Jul 21, 2015 943.48 973.50 924.30 928.79 0 -10.60(-1.13%)
Jul 20, 2015 970.25 978.46 927.06 939.39 0 -52.94(-5.34%)
Jul 17, 2015 1021 1031 974.42 992.34 0 -46.36(-4.46%)
Jul 16, 2015 1042 1046 1021 1039 0 +0.49(+0.05%)
Jul 15, 2015 1046 1058 1027 1038 0 -8.75(-0.84%)
Jul 14, 2015 1035 1069 1024 1047 0 +6.08(+0.58%)
Jul 13, 2015 1014 1049 995.32 1041 0 +23.18(+2.28%)
Jul 10, 2015 1020 1029 994.18 1018 0 +3.02(+0.30%)
Jul 09, 2015 1042 1050 1008 1015 0 -7.17(-0.70%)
Jul 08, 2015 1024 1036 998.60 1022 0 +0.52(+0.05%)
Jul 07, 2015 1019 1041 974.12 1021 0 -18.26(-1.76%)
Jul 06, 2015 1039 1068 1018 1040 0 -5.70(-0.55%)
Jul 03, 2015 1045 1048 1045 1045 0 -0.34(-0.03%)
Jul 02, 2015 1060 1076 1037 1046 0 -18.77(-1.76%)
Jul 01, 2015 1064 1084 1056 1064 0 +2.32(+0.22%)
Jun 30, 2015 1073 1083 1045 1062 0 -10.44(-0.97%)
Jun 29, 2015 1082 1095 1066 1073 0 -9.32(-0.86%)
Jun 26, 2015 1087 1099 1067 1082 0 -5.18(-0.48%)
Jun 25, 2015 1086 1114 1058 1087 0 +3.95(+0.36%)
Jun 24, 2015 1097 1102 1076 1083 0 -16.66(-1.51%)
Jun 23, 2015 1101 1111 1088 1100 0 -4.50(-0.41%)
Jun 22, 2015 1113 1121 1097 1104 0 -11.94(-1.07%)
Jun 19, 2015 1141 1147 1110 1116 0 -21.89(-1.92%)
Jun 18, 2015 1146 1175 1126 1138 0 +5.24(+0.46%)
Jun 17, 2015 1154 1172 1097 1133 0 -21.80(-1.89%)
Jun 16, 2015 1160 1169 1144 1155 0 -11.18(-0.96%)
Jun 15, 2015 1170 1188 1143 1166 0 -8.07(-0.69%)
Jun 12, 2015 1168 1181 1145 1174 0 -1.41(-0.12%)
Jun 11, 2015 1176 1181 1145 1175 0 -4.41(-0.37%)
Jun 10, 2015 1187 1196 1159 1180 0 +6.85(+0.58%)
Jun 09, 2015 1172 1197 1164 1173 0 -9.44(-0.80%)
Jun 08, 2015 1196 1209 1173 1182 0 -14.60(-1.22%)
Jun 05, 2015 1203 1214 1185 1197 0 -12.63(-1.04%)
Jun 04, 2015 1236 1246 1200 1210 0 -31.21(-2.52%)
Jun 03, 2015 1250 1260 1226 1241 0 -8.24(-0.66%)
Jun 02, 2015 1230 1259 1220 1249 0 +25.82(+2.11%)
Jun 01, 2015 1231 1243 1214 1223 0 -0.05(-0.00%)
May 29, 2015 1225 1244 1209 1223 0 +0.17(+0.01%)
May 28, 2015 1214 1230 1203 1223 0 +9.64(+0.79%)
May 27, 2015 1206 1224 1187 1213 0 +13.87(+1.16%)
May 26, 2015 1213 1241 1184 1200 0 -43.39(-3.49%)
May 25, 2015 1243 1244 1243 1243 0 +0.17(+0.01%)
May 22, 2015 1239 1258 1234 1243 0 -3.33(-0.27%)
May 21, 2015 1241 1255 1230 1246 0 +7.08(+0.57%)
May 20, 2015 1261 1267 1231 1239 0 -17.59(-1.40%)
May 19, 2015 1270 1278 1248 1257 0 -25.67(-2.00%)
May 18, 2015 1290 1294 1271 1282 0 -4.23(-0.33%)
May 15, 2015 1274 1301 1263 1286 0 +12.30(+0.97%)
May 14, 2015 1272 1292 1262 1274 0 +6.11(+0.48%)
May 13, 2015 1258 1288 1251 1268 0 +23.78(+1.91%)
May 12, 2015 1239 1259 1225 1244 0 +4.17(+0.34%)
May 11, 2015 1228 1251 1219 1240 0 +1.03(+0.08%)
May 08, 2015 1243 1260 1213 1239 0 +6.98(+0.57%)
May 07, 2015 1241 1251 1203 1232 0 -14.37(-1.15%)
May 06, 2015 1278 1282 1234 1246 0 -30.83(-2.41%)
May 05, 2015 1293 1321 1272 1277 0 -8.15(-0.63%)
May 04, 2015 1278 1302 1264 1285 0 +17.42(+1.37%)
May 01, 2015 1262 1286 1246 1268 0 -0.89(-0.07%)
Apr 30, 2015 1263 1281 1241 1269 0 -7.93(-0.62%)
Apr 29, 2015 1280 1312 1262 1277 0 +7.53(+0.59%)
Apr 28, 2015 1255 1278 1238 1269 0 +17.61(+1.41%)
Apr 27, 2015 1250 1270 1239 1252 0 +1.76(+0.14%)
Apr 24, 2015 1266 1289 1241 1250 0 -17.49(-1.38%)
Apr 23, 2015 1265 1279 1243 1267 0 +5.05(+0.40%)
Apr 22, 2015 1290 1295 1256 1262 0 -21.52(-1.68%)
Apr 21, 2015 1302 1315 1273 1284 0 -12.88(-0.99%)
Apr 20, 2015 1312 1320 1283 1297 0 -14.46(-1.10%)
Apr 17, 2015 1304 1321 1288 1311 0 +8.01(+0.61%)
Apr 16, 2015 1301 1332 1283 1303 0 -1.87(-0.14%)
Apr 15, 2015 1278 1318 1269 1305 0 +32.88(+2.58%)
Apr 14, 2015 1301 1310 1246 1272 0 -27.76(-2.14%)
Apr 13, 2015 1292 1309 1266 1300 0 +5.63(+0.43%)
Apr 10, 2015 1299 1312 1274 1294 0 +2.90(+0.22%)
Apr 09, 2015 1284 1308 1270 1291 0 +3.19(+0.25%)
Apr 08, 2015 1291 1307 1261 1288 0 -8.60(-0.66%)
Apr 07, 2015 1305 1329 1282 1297 0 -20.76(-1.58%)
Apr 06, 2015 1309 1329 1299 1318 0 +19.15(+1.47%)
Apr 02, 2015 1298 1298 1298 1298 0 -7.52(-0.58%)
Apr 01, 2015 1287 1326 1267 1306 0 +22.36(+1.74%)
Mar 31, 2015 1296 1311 1265 1284 0 -19.95(-1.53%)
Mar 30, 2015 1293 1325 1263 1304 0 +6.65(+0.51%)
Mar 27, 2015 1308 1321 1273 1297 0 -16.82(-1.28%)
Mar 26, 2015 1340 1350 1305 1314 0 -11.34(-0.86%)
Mar 25, 2015 1334 1355 1310 1325 0 -2.72(-0.20%)
Mar 24, 2015 1329 1343 1314 1328 0 +3.27(+0.25%)
Mar 23, 2015 1316 1344 1301 1325 0 +2.94(+0.22%)
Mar 20, 2015 1274 1325 1271 1322 0 +58.28(+4.61%)
Mar 19, 2015 1290 1300 1257 1263 0 -36.77(-2.83%)
Mar 18, 2015 1266 1317 1249 1300 0 +36.13(+2.86%)
Mar 17, 2015 1259 1276 1237 1264 0 +14.57(+1.17%)
Mar 16, 2015 1262 1269 1223 1249 0 -12.63(-1.00%)
Mar 13, 2015 1268 1273 1227 1262 0 -3.50(-0.28%)
Mar 12, 2015 1271 1290 1244 1266 0 -2.45(-0.19%)
Mar 11, 2015 1254 1280 1232 1268 0 +11.03(+0.88%)
Mar 10, 2015 1250 1278 1225 1257 0 -0.74(-0.06%)
Mar 09, 2015 1283 1297 1235 1258 0 -23.29(-1.82%)
Mar 06, 2015 1309 1324 1268 1281 0 -45.31(-3.42%)
Mar 05, 2015 1340 1357 1311 1326 0 -15.21(-1.13%)
Mar 04, 2015 1342 1355 1322 1342 0 -13.02(-0.96%)
Mar 03, 2015 1360 1377 1348 1355 0 -3.59(-0.26%)
Mar 02, 2015 1383 1398 1342 1358 0 -14.89(-1.08%)
Feb 27, 2015 1362 1394 1343 1373 0 +11.84(+0.87%)
Feb 26, 2015 1355 1376 1341 1361 0 +15.31(+1.14%)
Feb 25, 2015 1354 1366 1336 1346 0 -1.50(-0.11%)
Feb 24, 2015 1332 1364 1331 1347 0 +12.31(+0.92%)
Feb 23, 2015 1335 1350 1317 1335 0 -3.17(-0.24%)
Feb 20, 2015 1363 1371 1326 1338 0 -17.16(-1.27%)
Feb 19, 2015 1362 1393 1336 1355 0 -1.33(-0.10%)
Feb 18, 2015 1350 1370 1329 1357 0 +4.41(+0.33%)
Feb 17, 2015 1365 1375 1334 1352 0 -20.56(-1.50%)
Feb 13, 2015 1373 1373 1373 1373 0 +24.07(+1.78%)
Feb 12, 2015 1369 1381 1333 1349 0 -1.99(-0.15%)
Feb 11, 2015 1395 1407 1340 1351 0 -43.86(-3.14%)
Feb 10, 2015 1387 1411 1367 1395 0 -9.79(-0.70%)
Feb 09, 2015 1406 1433 1395 1404 0 -0.04(-0.00%)
Feb 06, 2015 1431 1440 1394 1404 0 -41.07(-2.84%)
Feb 05, 2015 1470 1480 1431 1446 0 -16.67(-1.14%)
Feb 04, 2015 1495 1512 1456 1462 0 -29.16(-1.96%)
Feb 03, 2015 1475 1520 1454 1491 0 +8.92(+0.60%)
Feb 02, 2015 1505 1521 1446 1482 0 -29.59(-1.96%)
Jan 30, 2015 1499 1552 1489 1512 0 +13.88(+0.93%)
Jan 29, 2015 1480 1536 1433 1498 0 +4.75(+0.32%)
Jan 28, 2015 1517 1541 1481 1493 0 -33.75(-2.21%)
Jan 27, 2015 1484 1536 1470 1527 0 +39.36(+2.65%)
Jan 26, 2015 1467 1503 1454 1488 0 +10.11(+0.68%)
Jan 23, 2015 1514 1525 1464 1478 0 -43.55(-2.86%)
Jan 22, 2015 1554 1569 1509 1521 0 -17.58(-1.14%)
Jan 21, 2015 1536 1567 1498 1539 0 +12.86(+0.84%)
Jan 20, 2015 1533 1551 1503 1526 0 +14.21(+0.94%)
Jan 19, 2015 1465 1542 1454 1512 0 -1.18(-0.08%)
Jan 16, 2015 1464 1542 1454 1513 0 +49.80(+3.40%)
Jan 15, 2015 1465 1503 1452 1463 0 +14.88(+1.03%)
Jan 14, 2015 1484 1504 1400 1448 0 -42.61(-2.86%)
Jan 13, 2015 1491 1491 1491 1491 0 -69.02(-4.42%)
Jan 12, 2015 1560 1596 1536 1560 0 +0.84(+0.05%)
Jan 09, 2015 1572 1593 1533 1559 0 -12.83(-0.82%)
Jan 08, 2015 1570 1602 1537 1572 0 +0.67(+0.04%)
Jan 07, 2015 1601 1623 1542 1571 0 -34.91(-2.17%)
Jan 06, 2015 1563 1635 1538 1606 0 +45.01(+2.88%)
Jan 05, 2015 1580 1596 1520 1561 0 -12.78(-0.81%)
Jan 02, 2015 1529 1577 1506 1574 0 +41.02(+2.68%)
Dec 31, 2014 1533 1533 1533 1533 0 -4.00(-0.26%)
Dec 30, 2014 1514 1553 1501 1537 0 +22.35(+1.48%)
Dec 29, 2014 1510 1553 1484 1514 0 +12.41(+0.83%)
Dec 26, 2014 1523 1536 1489 1502 0 -9.65(-0.64%)
Dec 24, 2014 1512 1512 1512 1512 0 +15.00(+1.00%)
Dec 23, 2014 1503 1533 1470 1497 0 -5.97(-0.40%)
Dec 22, 2014 1547 1558 1484 1503 0 -47.16(-3.04%)
Dec 19, 2014 1509 1558 1498 1550 0 +30.02(+1.98%)
Dec 18, 2014 1523 1567 1476 1520 0 +22.59(+1.51%)
Dec 17, 2014 1446 1510 1439 1497 0 +57.12(+3.97%)
Dec 16, 2014 1440 1449 1438 1440 0 +6.25(+0.44%)
Dec 15, 2014 1500 1526 1404 1434 0 -75.87(-5.03%)
Dec 12, 2014 1525 1549 1493 1510 0 -31.75(-2.06%)
Dec 11, 2014 1541 1582 1516 1542 0 -11.73(-0.76%)
Dec 10, 2014 1598 1612 1531 1553 0 -44.58(-2.79%)
Dec 09, 2014 1593 1632 1577 1598 0 +20.74(+1.32%)
Dec 08, 2014 1591 1608 1528 1577 0 -16.80(-1.05%)
Dec 05, 2014 1595 1622 1581 1594 0 -10.46(-0.65%)
Dec 04, 2014 1628 1644 1601 1604 0 -27.55(-1.69%)
Dec 03, 2014 1617 1661 1592 1632 0 +31.93(+2.00%)
Dec 02, 2014 1593 1645 1575 1600 0 -17.94(-1.11%)
Dec 01, 2014 1599 1652 1542 1618 0 +25.16(+1.58%)
Nov 28, 2014 1640 1649 1584 1593 0 -79.55(-4.76%)
Nov 27, 2014 1675 1675 1672 1672 0 -1.19(-0.07%)
Nov 26, 2014 1669 1692 1641 1673 0 +3.17(+0.19%)
Nov 25, 2014 1656 1691 1630 1670 0 +18.49(+1.12%)
Nov 24, 2014 1648 1672 1618 1652 0 +2.57(+0.16%)
Nov 21, 2014 1650 1680 1625 1649 0 +19.38(+1.19%)
Nov 20, 2014 1627 1657 1607 1630 0 +8.47(+0.52%)
Nov 19, 2014 1665 1684 1604 1621 0 -48.12(-2.88%)
Nov 18, 2014 1632 1678 1611 1670 0 +54.88(+3.40%)
Nov 17, 2014 1597 1627 1583 1615 0 +13.49(+0.84%)
Nov 14, 2014 1547 1618 1537 1601 0 +39.91(+2.56%)
Nov 13, 2014 1585 1596 1548 1561 0 -13.47(-0.86%)
Nov 12, 2014 1587 1598 1556 1575 0 -7.47(-0.47%)
Nov 11, 2014 1567 1600 1546 1582 0 +26.40(+1.70%)
Nov 10, 2014 1584 1609 1537 1556 0 -29.34(-1.85%)
Nov 07, 2014 1540 1595 1529 1585 0 +47.95(+3.12%)
Nov 06, 2014 1507 1552 1504 1537 0 +32.65(+2.17%)
Nov 05, 2014 1524 1544 1495 1505 0 -35.92(-2.33%)
Nov 04, 2014 1557 1571 1525 1540 0 -28.04(-1.79%)
Nov 03, 2014 1569 1587 1538 1568 0 +14.24(+0.92%)
Oct 31, 2014 1556 1571 1526 1554 0 -1.23(-0.08%)
Oct 30, 2014 1595 1616 1528 1555 0 -88.67(-5.39%)
Oct 28, 2014 1631 1654 1605 1644 0 +19.78(+1.22%)
Oct 27, 2014 1613 1633 1589 1624 0 +7.90(+0.49%)
Oct 24, 2014 1629 1658 1606 1616 0 -10.40(-0.64%)
Oct 23, 2014 1629 1659 1607 1627 0 -23.74(-1.44%)
Oct 21, 2014 1649 1681 1629 1651 0 +17.89(+1.10%)
Oct 20, 2014 1618 1660 1604 1633 0 +30.85(+1.93%)
Oct 17, 2014 1644 1650 1587 1602 0 -25.89(-1.59%)
Oct 16, 2014 1562 1646 1558 1628 0 +46.07(+2.91%)
Oct 15, 2014 1570 1621 1538 1582 0 +8.20(+0.52%)
Oct 14, 2014 1586 1607 1523 1573 0 -1.53(-0.10%)
Oct 13, 2014 1477 1619 1547 1575 0 +0.16(+0.01%)
Oct 10, 2014 1604 1611 1542 1575 0 -36.18(-2.25%)
Oct 09, 2014 1683 1695 1602 1611 0 -57.35(-3.44%)
Oct 08, 2014 1643 1693 1581 1668 0 +25.66(+1.56%)
Oct 07, 2014 1688 1693 1630 1643 0 -43.62(-2.59%)
Oct 06, 2014 1687 1702 1654 1686 0 +5.06(+0.30%)
Oct 03, 2014 1703 1717 1674 1681 0 -31.19(-1.82%)
Oct 02, 2014 1713 1733 1680 1712 0 -2.70(-0.16%)
Oct 01, 2014 1739 1756 1698 1715 0 -24.37(-1.40%)
Sep 30, 2014 1779 1788 1727 1740 0 -42.22(-2.37%)
Sep 29, 2014 1789 1807 1772 1782 0 -11.79(-0.66%)
Sep 26, 2014 1795 1816 1772 1794 0 -7.29(-0.40%)
Sep 25, 2014 1781 1811 1749 1801 0 -81.40(-4.32%)
Sep 19, 2014 1892 1896 1847 1882 0 -11.69(-0.62%)
Sep 18, 2014 1895 1911 1870 1894 0 -1.30(-0.07%)
Sep 17, 2014 1896 1923 1879 1895 0 -4.88(-0.26%)
Sep 16, 2014 1904 1924 1887 1900 0 -9.09(-0.48%)
Sep 15, 2014 1916 1931 1894 1909 0 -3.74(-0.20%)
Sep 12, 2014 1904 1935 1884 1913 0 +4.79(+0.25%)
Sep 11, 2014 1888 1917 1866 1908 0 +13.73(+0.72%)
Sep 10, 2014 1872 1904 1862 1894 0 +6.50(+0.34%)
Sep 09, 2014 1863 1897 1841 1888 0 +28.91(+1.56%)
Sep 08, 2014 1879 1893 1849 1859 0 -18.91(-1.01%)
Sep 05, 2014 1870 1891 1859 1878 0 +9.83(+0.53%)
Sep 04, 2014 1919 1926 1860 1868 0 -41.95(-2.20%)
Sep 03, 2014 1914 1947 1903 1910 0 -1.47(-0.08%)
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.