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: 3:07 PM EDT, May 22, 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 30, 2009 845.05 869.76 810.89 829.06 0 +1.14(+0.14%)
Jan 29, 2009 824.28 856.95 798.51 827.92 0 -0.29(-0.04%)
Jan 28, 2009 844.18 864.59 813.63 828.21 0 -9.16(-1.09%)
Jan 27, 2009 835.66 863.54 809.17 837.37 0 +0.54(+0.07%)
Jan 26, 2009 858.80 886.38 822.29 836.83 0 -4.65(-0.55%)
Jan 23, 2009 806.40 859.97 784.00 841.48 0 +15.46(+1.87%)
Jan 22, 2009 808.36 851.50 780.08 826.02 0 +1.71(+0.21%)
Jan 21, 2009 808.61 839.69 777.74 824.32 0 +39.60(+5.05%)
Jan 20, 2009 801.99 823.01 772.19 784.71 0 -18.06(-2.25%)
Jan 19, 2009 796.52 826.23 779.76 802.78 0 +0.00(+0.00%)
Jan 16, 2009 796.52 826.23 779.76 802.78 0 +24.00(+3.08%)
Jan 15, 2009 758.03 799.77 733.01 778.78 0 +21.91(+2.90%)
Jan 14, 2009 769.33 779.44 731.12 756.87 0 -30.67(-3.89%)
Jan 13, 2009 768.62 807.78 747.18 787.53 0 +16.35(+2.12%)
Jan 12, 2009 818.76 843.73 755.24 771.19 0 -59.35(-7.15%)
Jan 09, 2009 827.34 862.97 796.79 830.53 0 +1.76(+0.21%)
Jan 08, 2009 811.68 847.59 779.72 828.78 0 +18.65(+2.30%)
Jan 07, 2009 828.78 849.04 793.59 810.12 0 -22.11(-2.66%)
Jan 06, 2009 815.02 857.52 790.92 832.24 0 +26.36(+3.27%)
Jan 05, 2009 778.30 830.70 749.38 805.88 0 +24.40(+3.12%)
Jan 02, 2009 743.74 794.01 734.63 781.48 0 +30.78(+4.10%)
Jan 01, 2009 694.72 764.42 682.78 750.71 0 +0.00(+0.00%)
Dec 31, 2008 694.72 764.42 682.78 750.71 0 +46.35(+6.58%)
Dec 30, 2008 713.04 726.02 684.59 704.36 0 -1.87(-0.26%)
Dec 29, 2008 689.74 732.39 664.56 706.23 0 +23.81(+3.49%)
Dec 26, 2008 655.61 694.68 637.01 682.42 0 +33.85(+5.22%)
Dec 25, 2008 657.02 668.44 626.61 648.58 0 +0.00(+0.00%)
Dec 24, 2008 657.02 668.44 626.61 648.58 0 -1.95(-0.30%)
Dec 23, 2008 665.72 691.32 635.09 650.53 0 -12.40(-1.87%)
Dec 22, 2008 699.16 715.71 646.97 662.93 0 -26.02(-3.78%)
Dec 19, 2008 700.97 741.78 653.31 688.95 0 -47.99(-6.51%)
Dec 18, 2008 769.55 778.89 719.15 736.94 0 -36.04(-4.66%)
Dec 17, 2008 746.26 805.46 722.17 772.98 0 +25.50(+3.41%)
Dec 16, 2008 732.19 756.79 700.30 747.48 0 +34.77(+4.88%)
Dec 15, 2008 717.17 751.36 682.81 712.71 0 +0.32(+0.04%)
Dec 12, 2008 662.77 733.70 638.04 712.39 0 +26.51(+3.87%)
Dec 11, 2008 717.31 762.45 665.42 685.88 0 -14.26(-2.04%)
Dec 10, 2008 635.96 712.11 626.31 700.13 0 +76.34(+12.24%)
Dec 09, 2008 626.85 657.66 606.51 623.79 0 -10.85(-1.71%)
Dec 08, 2008 612.51 654.15 600.06 634.64 0 +39.77(+6.68%)
Dec 05, 2008 568.12 606.84 546.10 594.87 0 +13.33(+2.29%)
Dec 04, 2008 598.10 624.49 569.60 581.55 0 -20.48(-3.40%)
Dec 03, 2008 586.40 620.42 566.91 602.03 0 -2.69(-0.44%)
Dec 02, 2008 636.20 648.40 572.11 604.72 0 -19.62(-3.14%)
Dec 01, 2008 694.93 701.94 595.54 624.35 0 -84.75(-11.95%)
Nov 28, 2008 686.62 719.31 674.95 709.10 0 +11.08(+1.59%)
Nov 27, 2008 661.47 705.42 635.27 698.02 0 +0.00(+0.00%)
Nov 26, 2008 661.47 705.42 635.27 698.02 0 +22.50(+3.33%)
Nov 25, 2008 694.34 715.43 637.71 675.52 0 +2.32(+0.35%)
Nov 24, 2008 653.41 715.33 615.50 673.19 0 +57.74(+9.38%)
Nov 21, 2008 587.60 634.31 540.71 615.46 0 +43.01(+7.51%)
Nov 20, 2008 631.65 642.64 554.56 572.44 0 -73.80(-11.42%)
Nov 19, 2008 686.51 707.20 637.61 646.24 0 -49.60(-7.13%)
Nov 18, 2008 716.01 743.35 674.26 695.84 0 -23.81(-3.31%)
Nov 17, 2008 746.14 757.14 695.13 719.64 0 -50.17(-6.52%)
Nov 14, 2008 771.91 815.16 722.66 769.82 0 -15.38(-1.96%)
Nov 13, 2008 713.05 802.08 663.32 785.20 0 +77.90(+11.01%)
Nov 12, 2008 791.41 813.69 695.43 707.30 0 -114.47(-13.93%)
Nov 11, 2008 840.33 860.43 788.51 821.77 0 -48.99(-5.63%)
Nov 10, 2008 913.62 930.15 838.63 870.76 0 -9.09(-1.03%)
Nov 07, 2008 884.04 926.64 848.51 879.85 0 +17.02(+1.97%)
Nov 06, 2008 920.74 954.17 838.15 862.84 0 -77.91(-8.28%)
Nov 05, 2008 996.89 1031 927.11 940.75 0 -74.03(-7.30%)
Nov 04, 2008 952.46 1043 928.20 1015 0 +106.35(+11.71%)
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.