Non-metallic Mineral Mining Sector (CIX: MSECTOR136)
1,502.71   -47.16 (-3.04%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 1707 1741 1666 1693 0 -21.16(-1.23%)
Oct 30, 2013 1723 1754 1679 1714 0 +2.91(+0.17%)
Oct 29, 2013 1710 1750 1689 1711 0 -12.82(-0.74%)
Oct 28, 2013 1735 1766 1694 1724 0 -3.90(-0.23%)
Oct 25, 2013 1719 1750 1701 1728 0 -0.85(-0.05%)
Oct 24, 2013 1719 1750 1695 1729 0 +13.11(+0.76%)
Oct 23, 2013 1728 1749 1690 1716 0 -21.94(-1.26%)
Oct 22, 2013 1716 1759 1695 1738 0 +29.06(+1.70%)
Oct 21, 2013 1708 1737 1692 1709 0 -2.28(-0.13%)
Oct 18, 2013 1742 1757 1699 1711 0 -31.04(-1.78%)
Oct 17, 2013 1714 1758 1701 1742 0 +40.95(+2.41%)
Oct 16, 2013 1705 1729 1676 1701 0 -1.01(-0.06%)
Oct 15, 2013 1676 1713 1655 1702 0 +15.71(+0.93%)
Oct 14, 2013 1566 1692 1652 1686 0 +25.66(+1.55%)
Oct 11, 2013 1664 1682 1647 1661 0 -17.16(-1.02%)
Oct 10, 2013 1677 1708 1661 1678 0 +7.04(+0.42%)
Oct 09, 2013 1679 1717 1651 1671 0 -19.01(-1.12%)
Oct 08, 2013 1715 1739 1677 1690 0 -39.79(-2.30%)
Oct 07, 2013 1731 1748 1710 1730 0 -9.26(-0.53%)
Oct 04, 2013 1734 1769 1720 1739 0 -3.27(-0.19%)
Oct 03, 2013 1762 1779 1729 1742 0 -6.57(-0.38%)
Oct 02, 2013 1724 1772 1719 1749 0 +16.66(+0.96%)
Oct 01, 2013 1712 1743 1700 1732 0 -9.75(-0.56%)
Sep 27, 2013 1768 1789 1731 1742 0 -25.55(-1.45%)
Sep 26, 2013 1762 1792 1739 1767 0 -8.53(-0.48%)
Sep 25, 2013 1764 1800 1755 1776 0 +15.72(+0.89%)
Sep 24, 2013 1750 1787 1745 1760 0 -4.20(-0.24%)
Sep 23, 2013 1783 1804 1746 1764 0 -24.81(-1.39%)
Sep 20, 2013 1825 1841 1774 1789 0 -51.16(-2.78%)
Sep 19, 2013 1870 1892 1822 1840 0 -14.66(-0.79%)
Sep 18, 2013 1761 1883 1738 1855 0 +83.08(+4.69%)
Sep 17, 2013 1747 1788 1740 1772 0 +25.04(+1.43%)
Sep 16, 2013 1762 1791 1728 1747 0 -4.25(-0.24%)
Sep 13, 2013 1725 1770 1709 1751 0 +20.80(+1.20%)
Sep 12, 2013 1740 1761 1727 1730 0 -31.18(-1.77%)
Sep 11, 2013 1759 1778 1737 1761 0 -0.55(-0.03%)
Sep 10, 2013 1759 1793 1742 1762 0 -12.79(-0.72%)
Sep 09, 2013 1774 1810 1750 1775 0 +3.99(+0.23%)
Sep 06, 2013 1755 1794 1739 1771 0 +27.85(+1.60%)
Sep 05, 2013 1766 1779 1732 1743 0 -28.34(-1.60%)
Sep 04, 2013 1765 1776 1745 1771 0 -4.45(-0.25%)
Sep 03, 2013 1792 1805 1755 1776 0 -1.90(-0.11%)
Aug 30, 2013 1778 1778 1778 0 -8.11(-0.45%)
Aug 29, 2013 1797 1826 1762 1786 0 -15.11(-0.84%)
Aug 28, 2013 1843 1887 1778 1801 0 -46.45(-2.51%)
Aug 27, 2013 1916 1936 1831 1847 0 -57.52(-3.02%)
Aug 26, 2013 1920 1960 1892 1905 0 -4.18(-0.22%)
Aug 23, 2013 1884 1917 1855 1909 0 +27.68(+1.47%)
Aug 22, 2013 1872 1902 1854 1881 0 +31.30(+1.69%)
Aug 21, 2013 1899 1917 1837 1850 0 -59.78(-3.13%)
Aug 20, 2013 1871 1928 1861 1910 0 +40.31(+2.16%)
Aug 19, 2013 1900 1917 1852 1869 0 -26.80(-1.41%)
Aug 16, 2013 1903 1932 1874 1896 0 -4.69(-0.25%)
Aug 15, 2013 1838 1909 1815 1901 0 +40.08(+2.15%)
Aug 14, 2013 1840 1878 1819 1861 0 +46.64(+2.57%)
Aug 13, 2013 1854 1877 1786 1814 0 -43.55(-2.34%)
Aug 12, 2013 1862 1883 1837 1858 0 +28.42(+1.55%)
Aug 09, 2013 1814 1873 1790 1829 0 +6.69(+0.37%)
Aug 08, 2013 1768 1847 1743 1823 0 +61.18(+3.47%)
Aug 07, 2013 1730 1783 1718 1762 0 +17.15(+0.98%)
Aug 06, 2013 1774 1792 1711 1744 0 -33.75(-1.90%)
Aug 05, 2013 1695 1811 1736 1778 0 -0.74(-0.04%)
Aug 02, 2013 1810 1837 1746 1779 0 -47.10(-2.58%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here