Non-metallic Mineral Mining Sector (CIX: MSECTOR136)
1,895.23   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Sep 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 1257 1286 1235 1258 0 -4.07(-0.32%)
Nov 27, 2009 1210 1280 1212 1262 0 -25.32(-1.97%)
Nov 25, 2009 1287 1287 1287 0 +21.08(+1.67%)
Nov 24, 2009 1247 1280 1225 1266 0 +19.52(+1.57%)
Nov 23, 2009 1253 1286 1236 1247 0 +4.17(+0.34%)
Nov 20, 2009 1220 1259 1192 1242 0 +0.34(+0.03%)
Nov 19, 2009 1265 1291 1194 1242 0 -43.70(-3.40%)
Nov 18, 2009 1288 1303 1248 1286 0 +6.30(+0.49%)
Nov 17, 2009 1249 1293 1223 1279 0 +23.38(+1.86%)
Nov 16, 2009 1242 1278 1224 1256 0 +22.04(+1.79%)
Nov 13, 2009 1199 1243 1195 1234 0 +20.79(+1.71%)
Nov 12, 2009 1235 1256 1187 1213 0 -24.25(-1.96%)
Nov 11, 2009 1237 1260 1212 1237 0 +17.83(+1.46%)
Nov 10, 2009 1237 1248 1196 1220 0 -15.65(-1.27%)
Nov 09, 2009 1247 1269 1210 1235 0 +6.25(+0.51%)
Nov 06, 2009 1213 1250 1200 1229 0 +12.48(+1.03%)
Nov 05, 2009 1209 1237 1187 1217 0 +16.13(+1.34%)
Nov 04, 2009 1223 1249 1188 1200 0 -11.09(-0.92%)
Nov 03, 2009 1146 1224 1133 1212 0 +50.97(+4.39%)
Nov 02, 2009 1168 1193 1121 1161 0 +9.02(+0.78%)
Oct 30, 2009 1194 1206 1119 1152 0 -42.07(-3.52%)
Oct 29, 2009 1149 1211 1143 1194 0 +49.34(+4.31%)
Oct 28, 2009 1200 1217 1128 1144 0 -67.50(-5.57%)
Oct 27, 2009 1220 1246 1190 1212 0 -14.72(-1.20%)
Oct 26, 2009 1260 1306 1214 1226 0 -48.27(-3.79%)
Oct 23, 2009 1284 1297 1260 1275 0 -17.80(-1.38%)
Oct 22, 2009 1283 1317 1243 1293 0 +7.22(+0.56%)
Oct 21, 2009 1252 1326 1240 1285 0 +17.50(+1.38%)
Oct 20, 2009 1256 1280 1249 1268 0 -33.90(-2.60%)
Oct 19, 2009 1270 1328 1252 1302 0 +36.76(+2.91%)
Oct 16, 2009 1234 1278 1226 1265 0 +15.39(+1.23%)
Oct 15, 2009 1226 1273 1223 1250 0 -5.22(-0.42%)
Oct 14, 2009 1235 1283 1227 1255 0 +11.09(+0.89%)
Oct 13, 2009 1231 1264 1206 1244 0 +9.94(+0.81%)
Oct 12, 2009 1241 1263 1202 1234 0 +16.34(+1.34%)
Oct 09, 2009 1205 1234 1186 1217 0 +0.82(+0.07%)
Oct 08, 2009 1199 1236 1175 1217 0 +35.86(+3.04%)
Oct 07, 2009 1171 1203 1148 1181 0 +20.16(+1.74%)
Oct 06, 2009 1146 1197 1133 1161 0 +36.91(+3.28%)
Oct 05, 2009 1077 1129 1067 1124 0 +48.82(+4.54%)
Oct 02, 2009 1058 1101 1027 1075 0 -2.84(-0.26%)
Oct 01, 2009 1137 1146 1066 1078 0 -55.06(-4.86%)
Sep 30, 2009 1135 1151 1103 1133 0 +7.44(+0.66%)
Sep 29, 2009 1099 1147 1090 1125 0 +13.32(+1.20%)
Sep 28, 2009 1066 1119 1064 1112 0 +38.86(+3.62%)
Sep 25, 2009 1075 1101 1052 1073 0 -12.88(-1.19%)
Sep 24, 2009 1131 1147 1063 1086 0 -47.57(-4.20%)
Sep 23, 2009 1154 1178 1122 1134 0 -23.72(-2.05%)
Sep 22, 2009 1142 1179 1131 1157 0 +20.92(+1.84%)
Sep 21, 2009 1132 1170 1105 1136 0 -32.34(-2.77%)
Sep 18, 2009 1155 1290 1123 1169 0 +12.93(+1.12%)
Sep 17, 2009 1148 1197 1118 1156 0 +15.38(+1.35%)
Sep 16, 2009 1132 1173 1127 1140 0 +11.08(+0.98%)
Sep 15, 2009 1091 1143 1085 1129 0 +42.62(+3.92%)
Sep 14, 2009 1068 1108 1053 1087 0 +4.66(+0.43%)
Sep 11, 2009 1080 1112 1057 1082 0 -2.27(-0.21%)
Sep 10, 2009 1067 1101 1050 1084 0 +5.76(+0.53%)
Sep 09, 2009 1090 1110 1059 1079 0 -15.93(-1.46%)
Sep 08, 2009 1105 1136 1073 1094 0 +10.73(+0.99%)
Sep 04, 2009 1084 1084 1084 0 +8.89(+0.83%)
Sep 03, 2009 1057 1098 1041 1075 0 +31.92(+3.06%)
Sep 02, 2009 1005 1057 986.07 1043 0 +38.58(+3.84%)
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