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 )

453.59 -18.05 (-3.83%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 16, 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 (%)
May 31, 2013 1901 1941 1882 1906 0 -67.07(-3.40%)
May 30, 2013 1944 1984 1923 1973 0 +42.23(+2.19%)
May 29, 2013 1883 1939 1864 1930 0 +42.42(+2.25%)
May 28, 2013 1889 1921 1861 1888 0 +3.09(+0.16%)
May 27, 2013 1882 1915 1860 1885 0 +0.00(+0.00%)
May 24, 2013 1879 1914 1857 1885 0 -4.71(-0.25%)
May 23, 2013 1902 1919 1853 1890 0 -0.08(-0.00%)
May 22, 2013 1907 1942 1854 1890 0 +5.29(+0.28%)
May 21, 2013 1835 1907 1820 1884 0 +24.60(+1.32%)
May 20, 2013 1713 1887 1794 1860 0 +54.63(+3.03%)
May 17, 2013 1820 1850 1780 1805 0 -24.75(-1.35%)
May 16, 2013 1792 1844 1770 1830 0 +20.51(+1.13%)
May 15, 2013 1849 1861 1793 1809 0 -77.84(-4.12%)
May 13, 2013 1904 1917 1872 1887 0 -30.05(-1.57%)
May 10, 2013 1900 1925 1880 1917 0 -8.37(-0.43%)
May 09, 2013 1907 1954 1880 1926 0 -5.35(-0.28%)
May 08, 2013 1872 1947 1863 1931 0 +65.96(+3.54%)
May 07, 2013 1866 1897 1842 1865 0 -29.46(-1.55%)
May 06, 2013 1892 1909 1872 1895 0 -0.45(-0.02%)
May 03, 2013 1890 1907 1877 1895 0 +12.17(+0.65%)
May 02, 2013 1921 1940 1856 1883 0 -45.59(-2.36%)
May 01, 2013 1941 1960 1896 1928 0 -55.30(-2.79%)
Apr 30, 2013 1880 1990 1849 1984 0 +103.02(+5.48%)
Apr 29, 2013 1853 1909 1842 1881 0 +22.18(+1.19%)
Apr 26, 2013 1922 1921 1842 1859 0 -42.52(-2.24%)
Apr 25, 2013 1881 1918 1856 1901 0 +47.90(+2.58%)
Apr 24, 2013 1782 1869 1779 1853 0 +88.95(+5.04%)
Apr 23, 2013 1771 1786 1748 1764 0 -17.49(-0.98%)
Apr 22, 2013 1789 1816 1748 1782 0 +17.94(+1.02%)
Apr 19, 2013 1743 1779 1719 1764 0 +39.31(+2.28%)
Apr 18, 2013 1683 1734 1669 1724 0 +49.09(+2.93%)
Apr 17, 2013 1716 1754 1658 1675 0 -51.28(-2.97%)
Apr 16, 2013 1717 1763 1687 1727 0 +44.77(+2.66%)
Apr 15, 2013 1760 1781 1639 1682 0 -153.09(-8.34%)
Apr 12, 2013 1867 1882 1797 1835 0 -67.10(-3.53%)
Apr 11, 2013 1898 1929 1890 1902 0 -3.85(-0.20%)
Apr 10, 2013 1933 1945 1888 1906 0 -44.99(-2.31%)
Apr 09, 2013 1912 1972 1901 1951 0 +42.59(+2.23%)
Apr 08, 2013 1922 1942 1888 1908 0 -21.38(-1.11%)
Apr 05, 2013 1931 1965 1880 1930 0 +1.36(+0.07%)
Apr 04, 2013 1865 1943 1850 1928 0 +50.21(+2.67%)
Apr 03, 2013 1915 1940 1854 1878 0 -39.01(-2.03%)
Apr 02, 2013 1965 1979 1889 1917 0 -54.36(-2.76%)
Apr 01, 2013 1705 1990 1955 1971 0 -10.83(-0.55%)
Mar 28, 2013 1982 1982 1982 0 -20.58(-1.03%)
Mar 27, 2013 1701 2005 1960 2003 0 +26.41(+1.34%)
Mar 26, 2013 1981 2000 1950 1976 0 -15.22(-0.76%)
Mar 25, 2013 1992 2019 1977 1992 0 -16.05(-0.80%)
Mar 22, 2013 2010 2032 1997 2008 0 -6.64(-0.33%)
Mar 21, 2013 1976 2027 1977 2014 0 +28.33(+1.43%)
Mar 20, 2013 1978 2006 1970 1986 0 +3.82(+0.19%)
Mar 19, 2013 1989 2010 1966 1982 0 -11.52(-0.58%)
Mar 18, 2013 1992 2025 1976 1994 0 -4.50(-0.23%)
Mar 15, 2013 1986 2018 1983 1998 0 -6.57(-0.33%)
Mar 14, 2013 1988 2018 1967 2005 0 +13.81(+0.69%)
Mar 13, 2013 2040 2046 1970 1991 0 -49.95(-2.45%)
Mar 12, 2013 2031 2064 2019 2041 0 +25.34(+1.26%)
Mar 11, 2013 1989 2035 1975 2016 0 +16.57(+0.83%)
Mar 08, 2013 1955 2005 1934 1999 0 +36.89(+1.88%)
Mar 07, 2013 1977 2004 1949 1962 0 -6.55(-0.33%)
Mar 06, 2013 1919 1978 1897 1969 0 +49.63(+2.59%)
Mar 05, 2013 1947 1959 1906 1919 0 -6.87(-0.36%)
Mar 04, 2013 1983 1994 1907 1926 0 -59.40(-2.99%)
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.