Non-metallic Mineral Mining Sector (CIX: MSECTOR136)
1,616.46   -10.39 (-0.64%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2010 1927 1979 1912 1961 0 +22.87(+1.18%)
Nov 29, 2010 1910 1950 1882 1938 0 +21.87(+1.14%)
Nov 26, 2010 1921 1931 1893 1916 0 -6.73(-0.35%)
Nov 24, 2010 1924 1923 1923 1923 0 +9.55(+0.50%)
Nov 23, 2010 1910 1928 1876 1913 0 -12.77(-0.66%)
Nov 22, 2010 1926 1950 1890 1926 0 +7.36(+0.38%)
Nov 19, 2010 1898 1929 1872 1918 0 +17.85(+0.94%)
Nov 18, 2010 1902 1925 1865 1901 0 +38.13(+2.05%)
Nov 17, 2010 1842 1898 1832 1862 0 +13.96(+0.76%)
Nov 16, 2010 1888 1902 1809 1848 0 -58.96(-3.09%)
Nov 15, 2010 1927 1960 1883 1907 0 +7.92(+0.42%)
Nov 12, 2010 1946 1969 1863 1899 0 -67.51(-3.43%)
Nov 11, 2010 1948 1978 1913 1967 0 +16.20(+0.83%)
Nov 10, 2010 1939 1969 1901 1951 0 +22.23(+1.15%)
Nov 09, 2010 1971 2034 1908 1929 0 -29.97(-1.53%)
Nov 08, 2010 1906 1971 1887 1959 0 +59.62(+3.14%)
Nov 05, 2010 1896 1945 1874 1899 0 -1.24(-0.07%)
Nov 04, 2010 1903 1939 1859 1900 0 +36.09(+1.94%)
Nov 03, 2010 1851 1882 1818 1864 0 +17.72(+0.96%)
Nov 02, 2010 1854 1886 1818 1846 0 +4.75(+0.26%)
Nov 01, 2010 1861 1896 1815 1842 0 +12.33(+0.67%)
Oct 29, 2010 1785 1853 1776 1829 0 +43.82(+2.45%)
Oct 28, 2010 1785 1813 1754 1785 0 +24.64(+1.40%)
Oct 27, 2010 1767 1786 1709 1761 0 +1.53(+0.09%)
Oct 25, 2010 1719 1776 1715 1759 0 +60.38(+3.55%)
Oct 22, 2010 1702 1730 1676 1699 0 -11.74(-0.69%)
Oct 21, 2010 1738 1768 1684 1711 0 -23.39(-1.35%)
Oct 20, 2010 1707 1766 1675 1734 0 +39.91(+2.36%)
Oct 19, 2010 1704 1746 1673 1694 0 -71.05(-4.03%)
Oct 18, 2010 1761 1795 1737 1765 0 -15.37(-0.86%)
Oct 15, 2010 1797 1828 1762 1781 0 -24.50(-1.36%)
Oct 14, 2010 1821 1841 1784 1805 0 -17.44(-0.96%)
Oct 13, 2010 1786 1847 1779 1822 0 +44.09(+2.48%)
Oct 12, 2010 1768 1795 1737 1778 0 +190.90(+12.03%)
Oct 11, 2010 1560 1607 1566 1587 0 +13.63(+0.87%)
Oct 08, 2010 1550 1597 1532 1574 0 +39.64(+2.58%)
Oct 07, 2010 1532 1564 1505 1534 0 -9.60(-0.62%)
Oct 06, 2010 1497 1555 1502 1544 0 +30.96(+2.05%)
Oct 05, 2010 1478 1535 1483 1513 0 +33.54(+2.27%)
Oct 04, 2010 1478 1507 1461 1479 0 -30.40(-2.01%)
Oct 01, 2010 1488 1529 1495 1510 0 +12.61(+0.84%)
Sep 30, 2010 1482 1531 1473 1497 0 -120.50(-7.45%)
Sep 29, 2010 1482 1638 1592 1618 0 +7.32(+0.45%)
Sep 28, 2010 1453 1623 1560 1610 0 +13.78(+0.86%)
Sep 27, 2010 1473 1621 1585 1596 0 -11.02(-0.69%)
Sep 24, 2010 1476 1632 1587 1608 0 +19.57(+1.23%)
Sep 23, 2010 1451 1606 1558 1588 0 -6.19(-0.39%)
Sep 22, 2010 1456 1620 1568 1594 0 +14.53(+0.92%)
Sep 21, 2010 1453 1605 1544 1580 0 -8.38(-0.53%)
Sep 20, 2010 1434 1626 1553 1588 0 +37.46(+2.42%)
Sep 17, 2010 1417 1572 1503 1551 0 +13.63(+0.89%)
Sep 15, 2010 1398 1549 1508 1537 0 +6.77(+0.44%)
Sep 14, 2010 1401 1556 1506 1530 0 +10.06(+0.66%)
Sep 13, 2010 1394 1556 1472 1520 0 +4.60(+0.30%)
Sep 10, 2010 1368 1535 1494 1515 0 +1.03(+0.07%)
Sep 09, 2010 1391 1560 1495 1514 0 -13.37(-0.88%)
Sep 08, 2010 1376 1554 1498 1528 0 +23.39(+1.55%)
Sep 07, 2010 1383 1529 1483 1504 0 -5.99(-0.40%)
Sep 03, 2010 1510 1510 1510 0 -1.01(-0.07%)
Sep 02, 2010 1357 1528 1467 1511 0 +47.23(+3.23%)
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