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 )

463.60 +10.01 (+2.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Aug 31, 2009 1021 1050 1006 1028 0 -23.54(-2.24%)
Aug 28, 2009 1048 1074 1032 1052 0 +3.55(+0.34%)
Aug 27, 2009 1051 1060 1015 1048 0 +1.62(+0.15%)
Aug 26, 2009 1049 1070 1024 1047 0 -10.17(-0.96%)
Aug 25, 2009 1072 1088 1046 1057 0 -21.95(-2.03%)
Aug 24, 2009 1073 1097 1060 1079 0 +4.31(+0.40%)
Aug 21, 2009 1068 1096 1051 1074 0 -2.54(-0.24%)
Aug 20, 2009 1045 1091 1036 1077 0 +22.69(+2.15%)
Aug 19, 2009 1018 1070 1004 1054 0 +19.94(+1.93%)
Aug 18, 2009 1010 1050 1009 1034 0 +15.90(+1.56%)
Aug 17, 2009 1031 1052 998.49 1018 0 -38.97(-3.69%)
Aug 14, 2009 1067 1085 1041 1057 0 -9.18(-0.86%)
Aug 13, 2009 1062 1076 1042 1067 0 +15.78(+1.50%)
Aug 12, 2009 1030 1068 1025 1051 0 +5.41(+0.52%)
Aug 11, 2009 1056 1079 1025 1045 0 -25.78(-2.41%)
Aug 10, 2009 1049 1094 1035 1071 0 -0.11(-0.01%)
Aug 07, 2009 1054 1089 1031 1071 0 +1.24(+0.12%)
Aug 06, 2009 1061 1099 1033 1070 0 +9.11(+0.86%)
Aug 05, 2009 1042 1080 1020 1061 0 +24.19(+2.33%)
Aug 04, 2009 1032 1068 1020 1037 0 -13.61(-1.30%)
Aug 03, 2009 1036 1069 1033 1050 0 +22.23(+2.16%)
Jul 31, 2009 1012 1061 997.25 1028 0 +2.84(+0.28%)
Jul 30, 2009 1002 1050 1000 1025 0 +19.85(+1.97%)
Jul 29, 2009 1012 1032 978.22 1005 0 -26.68(-2.59%)
Jul 28, 2009 1030 1059 1005 1032 0 -19.97(-1.90%)
Jul 27, 2009 1055 1078 1036 1052 0 +9.08(+0.87%)
Jul 24, 2009 1025 1058 1006 1043 0 +12.03(+1.17%)
Jul 23, 2009 974.57 1044 976.03 1031 0 +39.27(+3.96%)
Jul 22, 2009 988.65 1010 968.31 991.66 0 -10.14(-1.01%)
Jul 21, 2009 1025 1048 983.26 1002 0 -67.61(-6.32%)
Jun 26, 2009 1029 1089 1008 1069 0 +29.06(+2.79%)
Jun 25, 2009 1014 1053 1010 1040 0 +21.41(+2.10%)
Jun 24, 2009 1024 1054 998.79 1019 0 +13.55(+1.35%)
Jun 23, 2009 983.64 1023 964.33 1005 0 +24.53(+2.50%)
Jun 22, 2009 1030 1038 970.71 980.86 0 -72.47(-6.88%)
Jun 19, 2009 1057 1077 1030 1053 0 +12.22(+1.17%)
Jun 18, 2009 1032 1067 1009 1041 0 -5.83(-0.56%)
Jun 17, 2009 1069 1079 982.96 1047 0 -41.27(-3.79%)
Jun 16, 2009 1120 1140 1071 1088 0 -17.07(-1.54%)
Jun 15, 2009 1147 1162 1091 1105 0 -65.22(-5.57%)
Jun 12, 2009 1173 1204 1137 1170 0 -19.74(-1.66%)
Jun 11, 2009 1161 1210 1141 1190 0 +32.47(+2.80%)
Jun 10, 2009 1192 1202 1139 1158 0 -16.93(-1.44%)
Jun 09, 2009 1179 1198 1145 1175 0 +20.09(+1.74%)
Jun 08, 2009 1124 1173 1098 1155 0 -11.82(-1.01%)
Jun 05, 2009 1188 1206 1136 1166 0 -7.19(-0.61%)
Jun 04, 2009 1147 1194 1125 1174 0 +40.08(+3.54%)
Jun 03, 2009 1189 1198 1103 1134 0 -67.56(-5.62%)
Jun 02, 2009 1205 1234 1177 1201 0 -3.23(-0.27%)
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.