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 )

456.27 UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EDT, May 28, 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, 2010 1380 1517 1450 1477 0 -7.07(-0.48%)
Apr 29, 2010 1497 1516 1460 1484 0 -0.91(-0.06%)
Apr 28, 2010 1368 1504 1444 1485 0 +12.17(+0.83%)
Apr 27, 2010 1375 1512 1437 1473 0 -34.98(-2.32%)
Apr 26, 2010 1366 1530 1468 1508 0 +33.18(+2.25%)
Apr 23, 2010 1343 1492 1422 1475 0 +23.80(+1.64%)
Apr 22, 2010 1320 1464 1413 1451 0 +10.45(+0.73%)
Apr 21, 2010 1332 1459 1421 1441 0 +1.11(+0.08%)
Apr 20, 2010 1310 1458 1413 1440 0 +37.32(+2.66%)
Apr 19, 2010 1282 1420 1374 1402 0 -11.18(-0.79%)
Apr 16, 2010 1319 1450 1387 1414 0 -20.93(-1.46%)
Apr 15, 2010 1344 1477 1420 1434 0 -22.06(-1.51%)
Apr 14, 2010 1345 1482 1442 1456 0 +1.48(+0.10%)
Apr 13, 2010 1343 1467 1432 1455 0 -4.14(-0.28%)
Apr 12, 2010 1347 1485 1441 1459 0 +0.79(+0.05%)
Apr 09, 2010 1352 1485 1439 1458 0 +2.59(+0.18%)
Apr 08, 2010 1332 1471 1433 1456 0 +0.89(+0.06%)
Apr 07, 2010 1454 1485 1431 1455 0 +6.15(+0.42%)
Apr 06, 2010 1332 1467 1435 1449 0 -0.91(-0.06%)
Apr 05, 2010 1327 1469 1418 1450 0 +28.15(+1.98%)
Apr 01, 2010 1422 1422 1422 0 +10.21(+0.72%)
Mar 31, 2010 1414 1438 1400 1411 0 -1.50(-0.11%)
Mar 30, 2010 1413 1444 1380 1413 0 +10.43(+0.74%)
Mar 29, 2010 1380 1416 1362 1402 0 +28.49(+2.07%)
Mar 26, 2010 1269 1402 1352 1374 0 -6.21(-0.45%)
Mar 25, 2010 1304 1432 1375 1380 0 -33.24(-2.35%)
Mar 24, 2010 1313 1436 1398 1413 0 -30.49(-2.11%)
Mar 23, 2010 1330 1457 1423 1444 0 +6.97(+0.49%)
Mar 22, 2010 1298 1451 1386 1437 0 +13.00(+0.91%)
Mar 19, 2010 1353 1471 1416 1424 0 -40.55(-2.77%)
Mar 18, 2010 1471 1491 1435 1464 0 -4.45(-0.30%)
Mar 17, 2010 1376 1508 1455 1469 0 -8.47(-0.57%)
Mar 16, 2010 1359 1496 1448 1477 0 +19.29(+1.32%)
Mar 15, 2010 1443 1466 1433 1458 0 +0.96(+0.07%)
Mar 12, 2010 1447 1480 1427 1457 0 +40.43(+2.85%)
Mar 11, 2010 1414 1431 1388 1417 0 -0.15(-0.01%)
Mar 10, 2010 1421 1441 1404 1417 0 -2.54(-0.18%)
Mar 09, 2010 1410 1439 1400 1419 0 -1.84(-0.13%)
Mar 08, 2010 1433 1455 1406 1421 0 -2.25(-0.16%)
Mar 05, 2010 1418 1446 1392 1423 0 +24.19(+1.73%)
Mar 04, 2010 1294 1422 1383 1399 0 -9.30(-0.66%)
Mar 03, 2010 1305 1442 1389 1409 0 +1.17(+0.08%)
Mar 02, 2010 1292 1438 1387 1407 0 +22.65(+1.64%)
Mar 01, 2010 1236 1393 1335 1385 0 +37.12(+2.75%)
Feb 26, 2010 1236 1359 1324 1348 0 +13.91(+1.04%)
Feb 25, 2010 1199 1343 1286 1334 0 +10.35(+0.78%)
Feb 24, 2010 1219 1342 1303 1323 0 -4.58(-0.34%)
Feb 23, 2010 1244 1367 1320 1328 0 -40.20(-2.94%)
Feb 22, 2010 1376 1393 1352 1368 0 -7.96(-0.58%)
Feb 19, 2010 1359 1390 1348 1376 0 +5.80(+0.42%)
Feb 18, 2010 1365 1390 1341 1370 0 -11.30(-0.82%)
Feb 17, 2010 1385 1401 1358 1382 0 +5.47(+0.40%)
Feb 16, 2010 1343 1390 1345 1376 0 +42.37(+3.18%)
Feb 12, 2010 1334 1334 1334 0 +1.14(+0.09%)
Feb 11, 2010 1274 1339 1277 1333 0 +48.27(+3.76%)
Feb 10, 2010 1286 1309 1259 1284 0 -13.52(-1.04%)
Feb 09, 2010 1291 1321 1279 1298 0 +11.72(+0.91%)
Feb 08, 2010 1287 1319 1265 1286 0 +1.78(+0.14%)
Feb 05, 2010 1251 1305 1230 1284 0 +14.56(+1.15%)
Feb 04, 2010 1303 1326 1259 1270 0 -66.17(-4.95%)
Feb 03, 2010 1333 1374 1315 1336 0 -0.94(-0.07%)
Feb 02, 2010 1316 1363 1306 1337 0 +29.66(+2.27%)
Feb 01, 2010 1268 1323 1258 1307 0 +50.98(+4.06%)
Jan 29, 2010 1303 1313 1237 1256 0 -41.58(-3.20%)
Jan 28, 2010 1310 1332 1272 1298 0 -9.51(-0.73%)
Jan 27, 2010 1328 1344 1278 1307 0 -23.66(-1.78%)
Jan 26, 2010 1317 1363 1301 1331 0 -8.76(-0.65%)
Jan 25, 2010 1356 1379 1328 1340 0 -1.19(-0.09%)
Jan 22, 2010 1339 1376 1304 1341 0 -8.48(-0.63%)
Jan 21, 2010 1397 1416 1342 1349 0 -49.38(-3.53%)
Jan 20, 2010 1405 1431 1370 1399 0 -40.84(-2.84%)
Jan 19, 2010 1426 1465 1401 1440 0 +7.25(+0.51%)
Jan 15, 2010 1432 1432 1432 0 -22.49(-1.55%)
Jan 14, 2010 1456 1482 1432 1455 0 -19.12(-1.30%)
Jan 13, 2010 1462 1492 1427 1474 0 +9.79(+0.67%)
Jan 12, 2010 1461 1504 1432 1464 0 -36.33(-2.42%)
Jan 11, 2010 1508 1548 1476 1501 0 +5.38(+0.36%)
Jan 08, 2010 1446 1511 1441 1495 0 +33.84(+2.32%)
Jan 07, 2010 1428 1476 1406 1461 0 +45.54(+3.22%)
Jan 06, 2010 1391 1432 1374 1416 0 +29.31(+2.11%)
Jan 05, 2010 1394 1419 1364 1386 0 +13.36(+0.97%)
Jan 04, 2010 1348 1395 1335 1373 0 +43.19(+3.25%)
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%)
Oct 01, 2009 1137 1146 1066 1078 0 -55.05(-4.86%)
Sep 30, 2009 1135 1151 1103 1133 0 +7.44(+0.66%)
Sep 29, 2009 1099 1147 1090 1125 0 +13.32(+1.20%)
Sep 28, 2009 1066 1119 1064 1112 0 +38.86(+3.62%)
Sep 25, 2009 1075 1101 1052 1073 0 -12.88(-1.19%)
Sep 24, 2009 1131 1147 1063 1086 0 -47.56(-4.20%)
Sep 23, 2009 1154 1178 1122 1134 0 -23.72(-2.05%)
Sep 22, 2009 1142 1179 1131 1157 0 +20.92(+1.84%)
Sep 21, 2009 1132 1170 1105 1136 0 -32.34(-2.77%)
Sep 18, 2009 1155 1290 1123 1169 0 +12.92(+1.12%)
Sep 17, 2009 1148 1197 1118 1156 0 +15.39(+1.35%)
Sep 16, 2009 1132 1173 1127 1140 0 +11.07(+0.98%)
Sep 15, 2009 1091 1143 1085 1129 0 +42.63(+3.92%)
Sep 14, 2009 1068 1108 1053 1087 0 +4.66(+0.43%)
Sep 11, 2009 1080 1112 1057 1082 0 -2.27(-0.21%)
Sep 10, 2009 1067 1101 1050 1084 0 +5.76(+0.53%)
Sep 09, 2009 1090 1110 1059 1079 0 -15.93(-1.46%)
Sep 08, 2009 1105 1136 1073 1094 0 +10.73(+0.99%)
Sep 04, 2009 1084 1084 1084 0 +8.89(+0.83%)
Sep 03, 2009 1057 1098 1041 1075 0 +31.92(+3.06%)
Sep 02, 2009 1005 1057 986.07 1043 0 +38.58(+3.84%)
Sep 01, 2009 1027 1051 988.98 1004 0 -23.82(-2.32%)
Aug 31, 2009 1021 1050 1006 1028 0 -23.54(-2.24%)
Aug 28, 2009 1048 1074 1032 1052 0 +3.55(+0.34%)
Aug 27, 2009 1051 1060 1015 1048 0 +1.62(+0.15%)
Aug 26, 2009 1049 1070 1024 1047 0 -10.17(-0.96%)
Aug 25, 2009 1072 1088 1046 1057 0 -21.95(-2.03%)
Aug 24, 2009 1073 1097 1060 1079 0 +4.31(+0.40%)
Aug 21, 2009 1068 1096 1051 1074 0 -2.54(-0.24%)
Aug 20, 2009 1045 1091 1036 1077 0 +22.69(+2.15%)
Aug 19, 2009 1018 1070 1004 1054 0 +19.94(+1.93%)
Aug 18, 2009 1010 1050 1009 1034 0 +15.90(+1.56%)
Aug 17, 2009 1031 1052 998.49 1018 0 -38.97(-3.69%)
Aug 14, 2009 1067 1085 1041 1057 0 -9.18(-0.86%)
Aug 13, 2009 1062 1076 1042 1067 0 +15.78(+1.50%)
Aug 12, 2009 1030 1068 1025 1051 0 +5.41(+0.52%)
Aug 11, 2009 1056 1079 1025 1045 0 -25.78(-2.41%)
Aug 10, 2009 1049 1094 1035 1071 0 -0.11(-0.01%)
Aug 07, 2009 1054 1089 1031 1071 0 +1.24(+0.12%)
Aug 06, 2009 1061 1099 1033 1070 0 +9.11(+0.86%)
Aug 05, 2009 1042 1080 1020 1061 0 +24.19(+2.33%)
Aug 04, 2009 1032 1068 1020 1037 0 -13.61(-1.30%)
Aug 03, 2009 1036 1069 1033 1050 0 +22.23(+2.16%)
Jul 31, 2009 1012 1061 997.25 1028 0 +2.84(+0.28%)
Jul 30, 2009 1002 1050 1000 1025 0 +19.85(+1.97%)
Jul 29, 2009 1012 1032 978.22 1005 0 -26.68(-2.59%)
Jul 28, 2009 1030 1059 1005 1032 0 -19.97(-1.90%)
Jul 27, 2009 1055 1078 1036 1052 0 +9.08(+0.87%)
Jul 24, 2009 1025 1058 1006 1043 0 +12.03(+1.17%)
Jul 23, 2009 974.57 1044 976.03 1031 0 +39.27(+3.96%)
Jul 22, 2009 988.65 1010 968.31 991.66 0 -10.14(-1.01%)
Jul 21, 2009 1025 1048 983.26 1002 0 -67.61(-6.32%)
Jun 26, 2009 1029 1089 1008 1069 0 +29.06(+2.79%)
Jun 25, 2009 1014 1053 1010 1040 0 +21.41(+2.10%)
Jun 24, 2009 1024 1054 998.79 1019 0 +13.55(+1.35%)
Jun 23, 2009 983.64 1023 964.33 1005 0 +24.53(+2.50%)
Jun 22, 2009 1030 1038 970.71 980.86 0 -72.47(-6.88%)
Jun 19, 2009 1057 1077 1030 1053 0 +12.22(+1.17%)
Jun 18, 2009 1032 1067 1009 1041 0 -5.83(-0.56%)
Jun 17, 2009 1069 1079 982.96 1047 0 -41.27(-3.79%)
Jun 16, 2009 1120 1140 1071 1088 0 -17.07(-1.54%)
Jun 15, 2009 1147 1162 1091 1105 0 -65.22(-5.57%)
Jun 12, 2009 1173 1204 1137 1170 0 -19.74(-1.66%)
Jun 11, 2009 1161 1210 1141 1190 0 +32.47(+2.80%)
Jun 10, 2009 1192 1202 1139 1158 0 -16.93(-1.44%)
Jun 09, 2009 1179 1198 1145 1175 0 +20.09(+1.74%)
Jun 08, 2009 1124 1173 1098 1155 0 -11.82(-1.01%)
Jun 05, 2009 1188 1206 1136 1166 0 -7.19(-0.61%)
Jun 04, 2009 1147 1194 1125 1174 0 +40.08(+3.54%)
Jun 03, 2009 1189 1198 1103 1134 0 -67.56(-5.62%)
Jun 02, 2009 1205 1234 1177 1201 0 -3.23(-0.27%)
Jun 01, 2009 1217 1246 1173 1204 0 +23.25(+1.97%)
May 29, 2009 1170 1208 1147 1181 0 +29.51(+2.56%)
May 28, 2009 1133 1163 1111 1152 0 +29.41(+2.62%)
May 27, 2009 1122 1168 1089 1122 0 -9.14(-0.81%)
May 26, 2009 1087 1141 1059 1131 0 +40.07(+3.67%)
May 25, 2009 1078 1115 1054 1091 0 +0.00(+0.00%)
May 22, 2009 1078 1115 1054 1091 0 +13.86(+1.29%)
May 21, 2009 1082 1119 1010 1077 0 -30.31(-2.74%)
May 20, 2009 1100 1145 1081 1108 0 +27.36(+2.53%)
May 19, 2009 1053 1099 1016 1080 0 +32.35(+3.09%)
May 18, 2009 1029 1067 1003 1048 0 +41.21(+4.09%)
May 15, 2009 1026 1064 982.15 1007 0 -13.35(-1.31%)
May 14, 2009 974.00 1037 953.30 1020 0 +46.57(+4.78%)
May 13, 2009 1007 1036 953.87 973.54 0 -40.92(-4.03%)
May 12, 2009 1017 1050 979.90 1014 0 +19.22(+1.93%)
May 11, 2009 990.25 1021 961.87 995.24 0 -16.80(-1.66%)
May 08, 2009 992.16 1028 962.68 1012 0 +49.77(+5.17%)
May 07, 2009 1010 1030 942.86 962.26 0 -28.22(-2.85%)
May 06, 2009 990.29 1027 954.48 990.49 0 +7.11(+0.72%)
May 05, 2009 973.64 1004 944.81 983.38 0 +11.15(+1.15%)
May 04, 2009 950.47 992.70 932.97 972.23 0 +40.32(+4.33%)
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.