Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Non-metallic Mineral Mining Sector (CIX: MSECTOR136 )

460.92 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 23, 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 (%)
Jan 31, 2013 2043 2067 2028 2049 0 +0.63(+0.03%)
Jan 30, 2013 2059 2089 2023 2048 0 -2.98(-0.15%)
Jan 29, 2013 2039 2070 2025 2051 0 +25.99(+1.28%)
Jan 28, 2013 2030 2049 2005 2025 0 -4.88(-0.24%)
Jan 25, 2013 2068 2093 2006 2030 0 -39.99(-1.93%)
Jan 24, 2013 2096 2137 2052 2070 0 -34.70(-1.65%)
Jan 23, 2013 2125 2151 2095 2105 0 -33.06(-1.55%)
Jan 22, 2013 2117 2166 2100 2138 0 +4.72(+0.22%)
Jan 21, 2013 2122 2151 2113 2133 0 +0.59(+0.03%)
Jan 18, 2013 2121 2152 2113 2133 0 +14.17(+0.67%)
Jan 17, 2013 2130 2162 2105 2118 0 -24.98(-1.17%)
Jan 16, 2013 2147 2169 2122 2143 0 -7.81(-0.36%)
Jan 15, 2013 2135 2173 2116 2151 0 +23.50(+1.10%)
Jan 14, 2013 2172 2193 2101 2128 0 -5.51(-0.26%)
Jan 12, 2013 2101 2149 2079 2133 0 +0.00(+0.00%)
Jan 11, 2013 2101 2149 2079 2133 0 +35.24(+1.68%)
Jan 10, 2013 2114 2130 2087 2098 0 +2.41(+0.12%)
Jan 09, 2013 2118 2136 2080 2096 0 -20.77(-0.98%)
Jan 08, 2013 2136 2162 2099 2116 0 -27.89(-1.30%)
Jan 07, 2013 2132 2161 2106 2144 0 +12.13(+0.57%)
Jan 04, 2013 2092 2147 2059 2132 0 +40.44(+1.93%)
Jan 03, 2013 2126 2168 2077 2092 0 -37.39(-1.76%)
Jan 02, 2013 2129 2150 2108 2129 0 +40.11(+1.92%)
Dec 31, 2012 2089 2089 2089 0 +46.31(+2.27%)
Dec 28, 2012 2046 2074 2026 2043 0 -1.18(-0.06%)
Dec 27, 2012 2041 2078 2012 2044 0 +2.52(+0.12%)
Dec 26, 2012 1979 2068 2015 2041 0 +5.64(+0.28%)
Dec 24, 2012 2036 2036 2036 0 +2.44(+0.12%)
Dec 21, 2012 2004 2061 1996 2033 0 -1.89(-0.09%)
Dec 20, 2012 2020 2045 1991 2035 0 +15.73(+0.78%)
Dec 19, 2012 1992 2037 1984 2019 0 +16.98(+0.85%)
Dec 18, 2012 2040 2062 1969 2002 0 -44.88(-2.19%)
Dec 17, 2012 2061 2071 2027 2047 0 -14.02(-0.68%)
Dec 14, 2012 2030 2077 2015 2061 0 +24.54(+1.20%)
Dec 13, 2012 2037 2056 2013 2037 0 -42.40(-2.04%)
Dec 12, 2012 2048 2097 2025 2079 0 +36.13(+1.77%)
Dec 11, 2012 2056 2082 2026 2043 0 -15.28(-0.74%)
Dec 10, 2012 2052 2087 2030 2058 0 +13.37(+0.65%)
Dec 07, 2012 2032 2066 2017 2045 0 +10.45(+0.51%)
Dec 06, 2012 2004 2059 1992 2035 0 +17.01(+0.84%)
Dec 05, 2012 2011 2050 1997 2018 0 +4.02(+0.20%)
Dec 04, 2012 1986 2036 1961 2014 0 -12.22(-0.60%)
Nov 30, 2012 2030 2059 1997 2026 0 -8.76(-0.43%)
Nov 29, 2012 2027 2061 1994 2034 0 +22.36(+1.11%)
Nov 28, 2012 1930 2029 1921 2012 0 +47.89(+2.44%)
Nov 27, 2012 1980 2017 1957 1964 0 -22.40(-1.13%)
Nov 26, 2012 1979 2005 1945 1987 0 -7.25(-0.36%)
Nov 24, 2012 1981 2012 1953 1994 0 +0.00(+0.00%)
Nov 23, 2012 1981 2012 1953 1994 0 +28.63(+1.46%)
Nov 22, 2012 1952 1989 1923 1965 0 -0.15(-0.01%)
Nov 21, 2012 1948 1990 1924 1965 0 +12.75(+0.65%)
Nov 20, 2012 1962 1985 1905 1953 0 -11.60(-0.59%)
Nov 19, 2012 1951 1996 1923 1964 0 +54.75(+2.87%)
Nov 16, 2012 1890 1939 1861 1910 0 +13.19(+0.70%)
Nov 15, 2012 1935 1955 1875 1896 0 -54.25(-2.78%)
Nov 14, 2012 2012 2036 1930 1951 0 -57.03(-2.84%)
Nov 13, 2012 2015 2055 1985 2008 0 -17.22(-0.85%)
Nov 12, 2012 2040 2072 2005 2025 0 +1.93(+0.10%)
Nov 09, 2012 2054 2066 2006 2023 0 -41.53(-2.01%)
Nov 08, 2012 2079 2110 2048 2064 0 -29.18(-1.39%)
Nov 07, 2012 2100 2117 2029 2094 0 -19.00(-0.90%)
Nov 06, 2012 2070 2123 2054 2113 0 +45.62(+2.21%)
Nov 05, 2012 2081 2110 2046 2067 0 -11.99(-0.58%)
Nov 02, 2012 2173 2189 2053 2079 0 -116.43(-5.30%)
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.