| Non-metallic Mineral Mining Sector | (CIX: MSECTOR136) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 28, 2008 | 686.62 | 719.31 | 674.95 | 709.10 | 0 | +11.08(+1.59%) |
| Nov 27, 2008 | 661.47 | 705.42 | 635.27 | 698.02 | 0 | +0.00(+0.00%) |
| Nov 26, 2008 | 661.47 | 705.42 | 635.27 | 698.02 | 0 | +22.50(+3.33%) |
| Nov 25, 2008 | 694.34 | 715.43 | 637.71 | 675.52 | 0 | +2.32(+0.35%) |
| Nov 24, 2008 | 653.41 | 715.33 | 615.50 | 673.19 | 0 | +57.74(+9.38%) |
| Nov 21, 2008 | 587.60 | 634.31 | 540.71 | 615.46 | 0 | +43.01(+7.51%) |
| Nov 20, 2008 | 631.65 | 642.64 | 554.56 | 572.44 | 0 | -73.80(-11.42%) |
| Nov 19, 2008 | 686.51 | 707.20 | 637.61 | 646.24 | 0 | -49.60(-7.13%) |
| Nov 18, 2008 | 716.01 | 743.35 | 674.26 | 695.84 | 0 | -23.81(-3.31%) |
| Nov 17, 2008 | 746.14 | 757.14 | 695.13 | 719.64 | 0 | -50.18(-6.52%) |
| Nov 14, 2008 | 771.91 | 815.16 | 722.66 | 769.82 | 0 | -15.38(-1.96%) |
| Nov 13, 2008 | 713.05 | 802.08 | 663.32 | 785.20 | 0 | +77.90(+11.01%) |
| Nov 12, 2008 | 791.41 | 813.69 | 695.43 | 707.30 | 0 | -114.47(-13.93%) |
| Nov 11, 2008 | 840.33 | 860.44 | 788.51 | 821.77 | 0 | -48.99(-5.63%) |
| Nov 10, 2008 | 913.62 | 930.15 | 838.63 | 870.76 | 0 | -9.09(-1.03%) |
| Nov 07, 2008 | 884.04 | 926.64 | 848.51 | 879.85 | 0 | +17.02(+1.97%) |
| Nov 06, 2008 | 920.74 | 954.17 | 838.15 | 862.84 | 0 | -77.91(-8.28%) |
| Nov 05, 2008 | 996.89 | 1031 | 927.11 | 940.75 | 0 | -74.03(-7.30%) |
| Nov 04, 2008 | 952.46 | 1043 | 928.20 | 1015 | 0 | +106.35(+11.71%) |
| Nov 03, 2008 | 945.29 | 965.12 | 884.46 | 908.43 | 0 | -14.79(-1.60%) |
| Oct 31, 2008 | 884.62 | 946.85 | 857.88 | 923.22 | 0 | +24.84(+2.77%) |
| Oct 30, 2008 | 869.41 | 934.11 | 825.27 | 898.38 | 0 | +67.88(+8.17%) |
| Oct 29, 2008 | 789.76 | 867.75 | 772.87 | 830.50 | 0 | +58.18(+7.53%) |
| Oct 28, 2008 | 769.38 | 794.25 | 720.21 | 772.32 | 0 | +33.34(+4.51%) |
| Oct 27, 2008 | 761.62 | 801.02 | 728.26 | 738.98 | 0 | -29.22(-3.80%) |
| Oct 24, 2008 | 719.03 | 803.46 | 697.36 | 768.20 | 0 | -16.78(-2.14%) |
| Oct 23, 2008 | 846.70 | 883.45 | 757.17 | 784.98 | 0 | -45.26(-5.45%) |
| Oct 22, 2008 | 887.93 | 907.08 | 768.61 | 830.24 | 0 | -77.84(-8.57%) |
| Oct 21, 2008 | 949.25 | 963.14 | 889.89 | 908.08 | 0 | -55.53(-5.76%) |
| Oct 20, 2008 | 908.61 | 994.03 | 878.08 | 963.61 | 0 | +74.39(+8.37%) |
| Oct 17, 2008 | 846.29 | 948.77 | 814.19 | 889.22 | 0 | +28.14(+3.27%) |
| Oct 16, 2008 | 889.20 | 939.12 | 777.26 | 861.08 | 0 | -24.08(-2.72%) |
| Oct 15, 2008 | 999.73 | 1006 | 862.21 | 885.16 | 0 | -105.45(-10.64%) |
| Oct 14, 2008 | 1060 | 1114 | 941.39 | 990.61 | 0 | -15.80(-1.57%) |
| Oct 13, 2008 | 959.55 | 1050 | 885.60 | 1006 | 0 | +130.97(+14.96%) |
| Oct 10, 2008 | 909.16 | 996.83 | 768.09 | 875.44 | 0 | -69.66(-7.37%) |
| Oct 09, 2008 | 1003 | 1069 | 913.84 | 945.09 | 0 | -36.26(-3.70%) |
| Oct 08, 2008 | 963.96 | 1069 | 899.71 | 981.36 | 0 | -15.25(-1.53%) |
| Oct 07, 2008 | 1085 | 1148 | 972.33 | 996.60 | 0 | -56.46(-5.36%) |
| Oct 06, 2008 | 1159 | 1175 | 972.13 | 1053 | 0 | -142.28(-11.90%) |
| Oct 03, 2008 | 1207 | 1302 | 1164 | 1195 | 0 | +6.93(+0.58%) |
| Oct 02, 2008 | 1336 | 1368 | 1143 | 1188 | 0 | -186.50(-13.56%) |
| Oct 01, 2008 | 1441 | 1467 | 1324 | 1375 | 0 | -44.47(-3.13%) |
| Sep 30, 2008 | 1368 | 1463 | 1322 | 1419 | 0 | +59.12(+4.35%) |
| Sep 29, 2008 | 1436 | 1501 | 1201 | 1360 | 0 | -96.77(-6.64%) |
| Sep 26, 2008 | 1485 | 1524 | 1418 | 1457 | 0 | -70.94(-4.64%) |
| Sep 25, 2008 | 1563 | 1604 | 1506 | 1528 | 0 | -31.26(-2.00%) |
| Sep 24, 2008 | 1574 | 1614 | 1515 | 1559 | 0 | +13.19(+0.85%) |
| Sep 23, 2008 | 1625 | 1663 | 1523 | 1546 | 0 | -87.48(-5.36%) |
| Sep 22, 2008 | 1667 | 1739 | 1577 | 1634 | 0 | -209.62(-11.37%) |
| Sep 19, 2008 | 1503 | 4328 | 1438 | 1843 | 0 | +398.69(+27.60%) |
| Sep 18, 2008 | 1426 | 1525 | 1344 | 1444 | 0 | +54.27(+3.90%) |
| Sep 17, 2008 | 1441 | 1494 | 1320 | 1390 | 0 | -39.23(-2.74%) |
| Sep 16, 2008 | 1375 | 1472 | 1266 | 1429 | 0 | +9.02(+0.63%) |
| Sep 15, 2008 | 1548 | 1597 | 1370 | 1420 | 0 | -162.34(-10.26%) |
| Sep 12, 2008 | 1505 | 1613 | 1478 | 1583 | 0 | +98.26(+6.62%) |
| Sep 11, 2008 | 1455 | 1541 | 1406 | 1484 | 0 | -6.16(-0.41%) |
| Sep 10, 2008 | 1452 | 1534 | 1345 | 1491 | 0 | +46.05(+3.19%) |
| Sep 09, 2008 | 1590 | 1623 | 1407 | 1445 | 0 | -189.87(-11.62%) |
| Sep 08, 2008 | 1709 | 1734 | 1595 | 1634 | 0 | -48.21(-2.86%) |
| Sep 05, 2008 | 1648 | 1727 | 1599 | 1683 | 0 | +25.23(+1.52%) |
| Sep 04, 2008 | 1745 | 1763 | 1634 | 1657 | 0 | -84.91(-4.87%) |
| Sep 03, 2008 | 1800 | 1833 | 1705 | 1742 | 0 | -62.44(-3.46%) |
| Sep 02, 2008 | 1776 | 1882 | 1775 | 1805 | 0 | -102.56(-5.38%) |
