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 -7.33 (-1.58%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 27, 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 (%)
Sep 28, 2012 2166 2197 2142 2168 0 -13.69(-0.63%)
Sep 27, 2012 2181 2196 2141 2181 0 +8.99(+0.41%)
Sep 26, 2012 2160 2193 2121 2172 0 -8.28(-0.38%)
Sep 25, 2012 2229 2253 2171 2181 0 -44.12(-1.98%)
Sep 24, 2012 2235 2272 2193 2225 0 -54.89(-2.41%)
Sep 21, 2012 2300 2311 2240 2280 0 -1.19(-0.05%)
Sep 20, 2012 2210 2299 2207 2281 0 +23.69(+1.05%)
Sep 19, 2012 2254 2282 2228 2257 0 -3.95(-0.17%)
Sep 18, 2012 2241 2276 2221 2261 0 +11.24(+0.50%)
Sep 17, 2012 2221 2273 2173 2250 0 +26.31(+1.18%)
Sep 14, 2012 2201 2268 2187 2224 0 +39.33(+1.80%)
Sep 13, 2012 2133 2193 2100 2184 0 +41.60(+1.94%)
Sep 12, 2012 2145 2166 2089 2143 0 -1.37(-0.06%)
Sep 11, 2012 2138 2167 2122 2144 0 +12.63(+0.59%)
Sep 10, 2012 2130 2180 2098 2131 0 -11.40(-0.53%)
Sep 07, 2012 2168 2187 2117 2143 0 +1.32(+0.06%)
Sep 06, 2012 2118 2159 2097 2142 0 +26.81(+1.27%)
Sep 05, 2012 2096 2128 2081 2115 0 +6.26(+0.30%)
Sep 04, 2012 2111 2130 2076 2108 0 +10.19(+0.49%)
Aug 31, 2012 2098 2098 2098 0 +56.99(+2.79%)
Aug 30, 2012 2052 2075 2024 2041 0 -18.21(-0.88%)
Aug 29, 2012 2065 2096 2040 2060 0 +0.65(+0.03%)
Aug 27, 2012 2083 2095 2045 2059 0 -17.95(-0.86%)
Aug 24, 2012 2087 2104 2055 2077 0 -20.81(-0.99%)
Aug 23, 2012 2104 2129 2081 2098 0 -3.79(-0.18%)
Aug 22, 2012 2080 2118 2051 2101 0 +23.10(+1.11%)
Aug 21, 2012 2065 2127 2051 2078 0 +34.17(+1.67%)
Aug 20, 2012 2053 2068 2012 2044 0 -9.89(-0.48%)
Aug 17, 2012 2062 2078 2030 2054 0 -4.97(-0.24%)
Aug 16, 2012 2024 2072 2014 2059 0 +29.53(+1.46%)
Aug 15, 2012 1985 2043 1986 2029 0 +26.45(+1.32%)
Aug 14, 2012 1989 2035 1982 2003 0 +5.60(+0.28%)
Aug 13, 2012 2021 2048 1979 1997 0 -47.10(-2.30%)
Aug 11, 2012 2035 2062 2012 2045 0 +0.00(+0.00%)
Aug 10, 2012 2035 2062 2012 2045 0 -7.07(-0.34%)
Aug 09, 2012 2013 2060 2005 2052 0 +32.24(+1.60%)
Aug 08, 2012 2025 2066 2002 2019 0 -20.04(-0.98%)
Aug 07, 2012 2034 2059 2014 2039 0 +4.53(+0.22%)
Aug 06, 2012 1944 2049 1997 2035 0 +46.13(+2.32%)
Aug 03, 2012 2016 2039 1980 1989 0 -1.53(-0.08%)
Aug 02, 2012 1988 2067 1961 1990 0 -18.45(-0.92%)
Aug 01, 2012 2035 2083 1974 2009 0 -23.29(-1.15%)
Jul 31, 2012 2051 2083 2006 2032 0 +6.12(+0.30%)
Jul 30, 2012 1993 2054 1992 2026 0 +20.26(+1.01%)
Jul 27, 2012 1950 2043 1952 2006 0 +53.36(+2.73%)
Jul 26, 2012 1926 1970 1905 1952 0 +31.39(+1.63%)
Jul 25, 2012 1916 1948 1880 1921 0 +17.27(+0.91%)
Jul 24, 2012 1905 1936 1873 1904 0 -4.10(-0.21%)
Jul 23, 2012 1912 1947 1882 1908 0 -60.29(-3.06%)
Jul 20, 2012 1970 1994 1948 1968 0 -19.54(-0.98%)
Jul 19, 2012 1960 2000 1953 1988 0 +41.49(+2.13%)
Jul 18, 2012 1928 1979 1900 1946 0 +8.60(+0.44%)
Jul 17, 2012 1912 1953 1880 1937 0 -33.53(-1.70%)
Jul 16, 2012 1965 1983 1932 1971 0 +5.23(+0.27%)
Jul 14, 2012 1947 1984 1941 1966 0 +0.00(+0.00%)
Jul 13, 2012 1947 1984 1941 1966 0 +19.89(+1.02%)
Jul 12, 2012 1931 1969 1888 1946 0 -7.60(-0.39%)
Jul 11, 2012 1933 1966 1905 1953 0 +25.36(+1.32%)
Jul 10, 2012 1973 1998 1907 1928 0 -38.87(-1.98%)
Jul 09, 2012 1960 1997 1949 1967 0 -4.92(-0.25%)
Jul 06, 2012 1966 2004 1953 1972 0 -39.64(-1.97%)
Jul 05, 2012 1979 2038 1973 2012 0 +114.60(+6.04%)
Jul 03, 2012 1897 1897 1897 0 +75.30(+4.13%)
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.