Non-metallic Mineral Mining Sector (CIX: MSECTOR136)
1,900.68   -5.36 (-0.28%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 1630 1630 1630 0 +38.59(+2.42%)
Dec 30, 2013 1578 1615 1573 1591 0 +1.49(+0.09%)
Dec 27, 2013 1592 1616 1574 1590 0 -4.80(-0.30%)
Dec 26, 2013 1519 1632 1586 1595 0 -3.51(-0.22%)
Dec 24, 2013 1598 1598 1598 0 +39.22(+2.52%)
Dec 23, 2013 1559 1584 1534 1559 0 -3.02(-0.19%)
Dec 20, 2013 1522 1570 1506 1562 0 +48.89(+3.23%)
Dec 19, 2013 1496 1535 1478 1513 0 +4.05(+0.27%)
Dec 18, 2013 1512 1537 1468 1509 0 -5.35(-0.35%)
Dec 17, 2013 1498 1529 1492 1514 0 -1.94(-0.13%)
Dec 16, 2013 1524 1538 1496 1516 0 -10.91(-0.71%)
Dec 13, 2013 1502 1554 1498 1527 0 +18.68(+1.24%)
Dec 12, 2013 1506 1520 1490 1509 0 -11.86(-0.78%)
Dec 11, 2013 1562 1588 1511 1520 0 -41.15(-2.64%)
Dec 10, 2013 1564 1591 1540 1562 0 +14.83(+0.96%)
Dec 09, 2013 1534 1563 1518 1547 0 +16.21(+1.06%)
Dec 06, 2013 1544 1564 1512 1531 0 +0.83(+0.05%)
Dec 05, 2013 1552 1569 1516 1530 0 -34.37(-2.20%)
Dec 04, 2013 1525 1577 1514 1564 0 +39.74(+2.61%)
Dec 03, 2013 1528 1552 1507 1524 0 -0.31(-0.02%)
Dec 02, 2013 1553 1584 1518 1525 0 -58.30(-3.68%)
Nov 29, 2013 1570 1593 1557 1583 0 +23.77(+1.52%)
Nov 28, 2013 1555 1576 1541 1559 0 -0.17(-0.01%)
Nov 27, 2013 1554 1576 1539 1559 0 +9.57(+0.62%)
Nov 26, 2013 1585 1593 1540 1550 0 -43.47(-2.73%)
Nov 25, 2013 1570 1609 1554 1593 0 -11.81(-0.74%)
Nov 22, 2013 1593 1620 1568 1605 0 +17.61(+1.11%)
Nov 21, 2013 1576 1620 1565 1587 0 -0.21(-0.01%)
Nov 20, 2013 1587 1620 1551 1588 0 -3.49(-0.22%)
Nov 19, 2013 1616 1635 1578 1591 0 -27.00(-1.67%)
Nov 18, 2013 1648 1672 1606 1618 0 -25.25(-1.54%)
Nov 15, 2013 1639 1669 1623 1643 0 +7.66(+0.47%)
Nov 14, 2013 1648 1677 1619 1636 0 -14.73(-0.89%)
Nov 12, 2013 1664 1693 1640 1650 0 -15.45(-0.93%)
Nov 11, 2013 1648 1699 1638 1666 0 -9.84(-0.59%)
Nov 08, 2013 1643 1685 1604 1676 0 +20.49(+1.24%)
Nov 07, 2013 1656 1682 1646 1655 0 -30.12(-1.79%)
Nov 06, 2013 1703 1718 1669 1685 0 -2.78(-0.16%)
Nov 05, 2013 1701 1727 1673 1688 0 -30.02(-1.75%)
Nov 04, 2013 1662 1724 1658 1718 0 +49.89(+2.99%)
Nov 01, 2013 1678 1702 1650 1668 0 -24.71(-1.46%)
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%)
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