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 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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 (%)
Feb 26, 2010 1236 1359 1324 1348 0 +13.91(+1.04%)
Feb 25, 2010 1199 1343 1286 1334 0 +10.35(+0.78%)
Feb 24, 2010 1219 1342 1303 1323 0 -4.58(-0.34%)
Feb 23, 2010 1244 1367 1320 1328 0 -40.20(-2.94%)
Feb 22, 2010 1376 1393 1352 1368 0 -7.96(-0.58%)
Feb 19, 2010 1359 1390 1348 1376 0 +5.80(+0.42%)
Feb 18, 2010 1365 1390 1341 1370 0 -11.30(-0.82%)
Feb 17, 2010 1385 1401 1358 1382 0 +5.47(+0.40%)
Feb 16, 2010 1343 1390 1345 1376 0 +42.37(+3.18%)
Feb 12, 2010 1334 1334 1334 0 +1.14(+0.09%)
Feb 11, 2010 1274 1339 1277 1333 0 +48.27(+3.76%)
Feb 10, 2010 1286 1309 1259 1284 0 -13.52(-1.04%)
Feb 09, 2010 1291 1321 1279 1298 0 +11.72(+0.91%)
Feb 08, 2010 1287 1319 1265 1286 0 +1.78(+0.14%)
Feb 05, 2010 1251 1305 1230 1284 0 +14.56(+1.15%)
Feb 04, 2010 1303 1326 1259 1270 0 -66.17(-4.95%)
Feb 03, 2010 1333 1374 1315 1336 0 -0.94(-0.07%)
Feb 02, 2010 1316 1363 1306 1337 0 +29.66(+2.27%)
Feb 01, 2010 1268 1323 1258 1307 0 +50.98(+4.06%)
Jan 29, 2010 1303 1313 1237 1256 0 -41.58(-3.20%)
Jan 28, 2010 1310 1332 1272 1298 0 -9.51(-0.73%)
Jan 27, 2010 1328 1344 1278 1307 0 -23.66(-1.78%)
Jan 26, 2010 1317 1363 1301 1331 0 -8.76(-0.65%)
Jan 25, 2010 1356 1379 1328 1340 0 -1.19(-0.09%)
Jan 22, 2010 1339 1376 1304 1341 0 -8.48(-0.63%)
Jan 21, 2010 1397 1416 1342 1349 0 -49.38(-3.53%)
Jan 20, 2010 1405 1431 1370 1399 0 -40.84(-2.84%)
Jan 19, 2010 1426 1465 1401 1440 0 +7.25(+0.51%)
Jan 15, 2010 1432 1432 1432 0 -22.49(-1.55%)
Jan 14, 2010 1456 1482 1432 1455 0 -19.12(-1.30%)
Jan 13, 2010 1462 1492 1427 1474 0 +9.79(+0.67%)
Jan 12, 2010 1461 1504 1432 1464 0 -36.33(-2.42%)
Jan 11, 2010 1508 1548 1476 1501 0 +5.38(+0.36%)
Jan 08, 2010 1446 1511 1441 1495 0 +33.84(+2.32%)
Jan 07, 2010 1428 1476 1406 1461 0 +45.54(+3.22%)
Jan 06, 2010 1391 1432 1374 1416 0 +29.31(+2.11%)
Jan 05, 2010 1394 1419 1364 1386 0 +13.36(+0.97%)
Jan 04, 2010 1348 1395 1335 1373 0 +43.19(+3.25%)
Dec 31, 2009 1330 1330 1330 0 -5.34(-0.40%)
Dec 30, 2009 1342 1353 1312 1335 0 -13.42(-1.00%)
Dec 29, 2009 1350 1367 1324 1349 0 -0.33(-0.02%)
Dec 28, 2009 1359 1373 1333 1349 0 -10.22(-0.75%)
Dec 24, 2009 1350 1371 1332 1359 0 +24.97(+1.87%)
Dec 23, 2009 1308 1343 1295 1334 0 +35.59(+2.74%)
Dec 22, 2009 1279 1307 1259 1299 0 +14.78(+1.15%)
Dec 21, 2009 1267 1308 1252 1284 0 +21.48(+1.70%)
Dec 18, 2009 1276 1308 1244 1262 0 -8.46(-0.67%)
Dec 17, 2009 1310 1317 1259 1271 0 -49.63(-3.76%)
Dec 16, 2009 1325 1338 1306 1320 0 +9.55(+0.73%)
Dec 15, 2009 1310 1343 1297 1311 0 -7.73(-0.59%)
Dec 14, 2009 1292 1326 1279 1319 0 +22.89(+1.77%)
Dec 11, 2009 1303 1317 1270 1296 0 -2.13(-0.16%)
Dec 10, 2009 1301 1328 1274 1298 0 -0.51(-0.04%)
Dec 09, 2009 1300 1325 1272 1298 0 -0.51(-0.04%)
Dec 08, 2009 1313 1331 1277 1299 0 -21.32(-1.61%)
Dec 07, 2009 1313 1350 1295 1320 0 +32.72(+2.54%)
Dec 04, 2009 1315 1330 1254 1288 0 -19.20(-1.47%)
Dec 03, 2009 1333 1351 1287 1307 0 -32.11(-2.40%)
Dec 02, 2009 1295 1360 1287 1339 0 +38.36(+2.95%)
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.