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 (%)
Sep 27, 2013 1768 1789 1731 1742 0 -25.56(-1.45%)
Sep 26, 2013 1762 1792 1739 1767 0 -8.52(-0.48%)
Sep 25, 2013 1764 1800 1755 1776 0 +15.71(+0.89%)
Sep 24, 2013 1750 1787 1745 1760 0 -4.20(-0.24%)
Sep 23, 2013 1783 1804 1746 1764 0 -24.81(-1.39%)
Sep 20, 2013 1825 1841 1774 1789 0 -51.15(-2.78%)
Sep 19, 2013 1870 1892 1822 1840 0 -14.67(-0.79%)
Sep 18, 2013 1761 1883 1738 1855 0 +83.08(+4.69%)
Sep 17, 2013 1747 1788 1740 1772 0 +25.04(+1.43%)
Sep 16, 2013 1762 1791 1728 1747 0 -4.25(-0.24%)
Sep 13, 2013 1725 1770 1709 1751 0 +20.79(+1.20%)
Sep 12, 2013 1740 1761 1727 1730 0 -31.17(-1.77%)
Sep 11, 2013 1759 1778 1737 1761 0 -0.56(-0.03%)
Sep 10, 2013 1759 1793 1742 1762 0 -12.79(-0.72%)
Sep 09, 2013 1774 1810 1750 1775 0 +3.99(+0.23%)
Sep 06, 2013 1755 1794 1739 1771 0 +27.85(+1.60%)
Sep 05, 2013 1766 1779 1732 1743 0 -28.35(-1.60%)
Sep 04, 2013 1765 1776 1745 1771 0 -4.44(-0.25%)
Sep 03, 2013 1792 1805 1755 1776 0 -1.90(-0.11%)
Aug 30, 2013 1778 1778 1778 0 -8.11(-0.45%)
Aug 29, 2013 1797 1826 1762 1786 0 -15.11(-0.84%)
Aug 28, 2013 1843 1887 1778 1801 0 -46.45(-2.51%)
Aug 27, 2013 1916 1936 1831 1847 0 -57.53(-3.02%)
Aug 26, 2013 1920 1960 1892 1905 0 -4.18(-0.22%)
Aug 23, 2013 1884 1917 1855 1909 0 +27.68(+1.47%)
Aug 22, 2013 1872 1902 1854 1881 0 +31.30(+1.69%)
Aug 21, 2013 1899 1917 1837 1850 0 -59.78(-3.13%)
Aug 20, 2013 1871 1928 1861 1910 0 +40.31(+2.16%)
Aug 19, 2013 1900 1917 1852 1869 0 -26.80(-1.41%)
Aug 16, 2013 1903 1932 1874 1896 0 -4.69(-0.25%)
Aug 15, 2013 1838 1909 1815 1901 0 +40.07(+2.15%)
Aug 14, 2013 1840 1878 1819 1861 0 +46.65(+2.57%)
Aug 13, 2013 1854 1877 1786 1814 0 -43.56(-2.34%)
Aug 12, 2013 1862 1883 1837 1858 0 +28.42(+1.55%)
Aug 09, 2013 1814 1873 1790 1829 0 +6.69(+0.37%)
Aug 08, 2013 1768 1847 1743 1823 0 +61.18(+3.47%)
Aug 07, 2013 1730 1783 1718 1762 0 +17.15(+0.98%)
Aug 06, 2013 1774 1792 1711 1744 0 -33.75(-1.90%)
Aug 05, 2013 1695 1811 1736 1778 0 -0.74(-0.04%)
Aug 02, 2013 1810 1837 1746 1779 0 -47.10(-2.58%)
Aug 01, 2013 1857 1888 1783 1826 0 -24.90(-1.35%)
Jul 31, 2013 1850 1899 1808 1851 0 -12.91(-0.69%)
Jul 30, 2013 1876 1907 1821 1864 0 -90.03(-4.61%)
Jul 29, 2013 1959 1995 1929 1954 0 +2.51(+0.13%)
Jul 26, 2013 1930 1956 1887 1951 0 +21.11(+1.09%)
Jul 25, 2013 1938 1952 1904 1930 0 +14.91(+0.78%)
Jul 24, 2013 1941 1961 1868 1915 0 -29.65(-1.52%)
Jul 23, 2013 1946 1963 1919 1945 0 +7.51(+0.39%)
Jul 22, 2013 1919 1956 1880 1937 0 +41.84(+2.21%)
Jul 19, 2013 1889 1928 1860 1896 0 +6.50(+0.34%)
Jul 18, 2013 1899 1916 1878 1889 0 -4.80(-0.25%)
Jul 17, 2013 1906 1930 1863 1894 0 -22.77(-1.19%)
Jul 16, 2013 1891 1925 1846 1917 0 +36.88(+1.96%)
Jul 15, 2013 1883 1898 1851 1880 0 -1.01(-0.05%)
Jul 12, 2013 1878 1901 1840 1881 0 -31.01(-1.62%)
Jul 11, 2013 1912 1935 1885 1912 0 +40.39(+2.16%)
Jul 10, 2013 1868 1897 1850 1871 0 +8.96(+0.48%)
Jul 09, 2013 1848 1886 1833 1862 0 +30.77(+1.68%)
Jul 08, 2013 1841 1873 1798 1832 0 -7.28(-0.40%)
Jul 05, 2013 1803 1849 1775 1839 0 +10.84(+0.59%)
Jul 04, 2013 1803 1851 1789 1828 0 -0.85(-0.05%)
Jul 03, 2013 1804 1852 1789 1829 0 +15.84(+0.87%)
Jul 02, 2013 1865 1868 1785 1813 0 -43.79(-2.36%)
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.