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 (%)
Jun 30, 2010 1273 1438 1385 1410 0 +1.52(+0.11%)
Jun 29, 2010 1304 1441 1389 1408 0 -57.79(-3.94%)
Jun 25, 2010 1335 1484 1425 1466 0 +30.55(+2.13%)
Jun 24, 2010 1330 1469 1424 1435 0 -24.31(-1.67%)
Jun 23, 2010 1330 1472 1426 1460 0 +2.45(+0.17%)
Jun 22, 2010 1349 1502 1444 1457 0 -15.53(-1.05%)
Jun 21, 2010 1392 1531 1454 1473 0 -38.01(-2.52%)
Jun 18, 2010 1392 1526 1476 1511 0 +22.81(+1.53%)
Jun 17, 2010 1376 1511 1462 1488 0 -3.64(-0.24%)
Jun 16, 2010 1367 1511 1473 1491 0 -9.07(-0.60%)
Jun 15, 2010 1370 1512 1469 1501 0 +23.33(+1.58%)
Jun 14, 2010 1395 1530 1459 1477 0 -19.18(-1.28%)
Jun 11, 2010 1465 1528 1449 1496 0 +27.79(+1.89%)
Jun 10, 2010 1319 1482 1412 1469 0 +55.03(+3.89%)
Jun 09, 2010 1333 1477 1408 1414 0 -20.48(-1.43%)
Jun 08, 2010 1408 1468 1388 1434 0 +11.88(+0.84%)
Jun 07, 2010 1302 1451 1395 1422 0 -5.93(-0.42%)
Jun 04, 2010 1299 1460 1403 1428 0 -29.33(-2.01%)
Jun 03, 2010 1337 1487 1427 1457 0 -6.02(-0.41%)
Jun 02, 2010 1308 1475 1419 1463 0 +26.64(+1.85%)
Jun 01, 2010 1306 1487 1415 1437 0 -5.45(-0.38%)
May 28, 2010 1442 1442 1442 0 -12.39(-0.85%)
May 27, 2010 1298 1469 1400 1455 0 +63.73(+4.58%)
May 26, 2010 1291 1445 1374 1391 0 +5.65(+0.41%)
May 25, 2010 1206 1396 1296 1385 0 +18.50(+1.35%)
May 24, 2010 1238 1405 1350 1367 0 +21.75(+1.62%)
May 21, 2010 1303 1371 1279 1345 0 +19.54(+1.47%)
May 20, 2010 1209 1364 1309 1325 0 -58.91(-4.26%)
May 19, 2010 1284 1423 1335 1384 0 -37.79(-2.66%)
May 18, 2010 1315 1479 1408 1422 0 -7.42(-0.52%)
May 17, 2010 1342 1472 1398 1430 0 -32.36(-2.21%)
May 14, 2010 1351 1503 1427 1462 0 -29.41(-1.97%)
May 13, 2010 1375 1530 1466 1491 0 -0.95(-0.06%)
May 12, 2010 1362 1515 1462 1492 0 +38.55(+2.65%)
May 11, 2010 1449 1474 1433 1454 0 +15.50(+1.08%)
May 10, 2010 1316 1466 1422 1438 0 +41.77(+2.99%)
May 07, 2010 1291 1433 1347 1396 0 -3.16(-0.23%)
May 06, 2010 1316 1482 1346 1400 0 -12.01(-0.85%)
May 05, 2010 1430 1478 1394 1412 0 -25.05(-1.74%)
May 04, 2010 1350 1473 1412 1437 0 -36.22(-2.46%)
May 03, 2010 1378 1515 1453 1473 0 -4.46(-0.30%)
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%)
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.