Non-metallic Mineral Mining Sector (CIX: MSECTOR136)
1,720.06   -19.48 (-1.12%)
Streaming Delayed Price  /  Updated: 3:16 PM EDT, Oct 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 763.38 813.81 741.91 787.44 0 +11.28(+1.45%)
Feb 26, 2009 759.03 797.27 746.18 776.16 0 +21.70(+2.88%)
Feb 25, 2009 782.87 805.49 731.79 754.46 0 -16.59(-2.15%)
Feb 24, 2009 772.45 811.62 730.61 771.04 0 -4.99(-0.64%)
Feb 23, 2009 839.75 859.74 752.45 776.04 0 -62.28(-7.43%)
Feb 20, 2009 833.84 858.49 800.94 838.31 0 +7.28(+0.88%)
Feb 19, 2009 868.57 886.62 821.44 831.03 0 -21.76(-2.55%)
Feb 18, 2009 857.29 883.96 818.15 852.80 0 -2.60(-0.30%)
Feb 17, 2009 880.78 899.37 837.15 855.39 0 -38.08(-4.26%)
Feb 16, 2009 882.63 918.94 862.78 893.47 0 +0.00(+0.00%)
Feb 13, 2009 882.63 918.94 862.78 893.47 0 +2.23(+0.25%)
Feb 12, 2009 876.55 913.01 845.48 891.25 0 +14.61(+1.67%)
Feb 11, 2009 883.83 912.29 852.70 876.64 0 -2.02(-0.23%)
Feb 10, 2009 926.94 943.54 869.75 878.66 0 -35.31(-3.86%)
Feb 09, 2009 917.90 956.38 886.65 913.97 0 +10.91(+1.21%)
Feb 06, 2009 890.44 922.84 870.13 903.06 0 +11.92(+1.34%)
Feb 05, 2009 872.06 911.49 851.21 891.15 0 +21.95(+2.52%)
Feb 04, 2009 863.36 895.24 844.61 869.20 0 +20.02(+2.36%)
Feb 03, 2009 818.45 859.79 800.73 849.18 0 +29.85(+3.64%)
Feb 02, 2009 813.27 843.79 794.90 819.33 0 -9.73(-1.17%)
Jan 30, 2009 845.05 869.76 810.89 829.06 0 +1.14(+0.14%)
Jan 29, 2009 824.28 856.95 798.51 827.92 0 -0.29(-0.04%)
Jan 28, 2009 844.18 864.59 813.63 828.21 0 -9.16(-1.09%)
Jan 27, 2009 835.66 863.54 809.17 837.37 0 +0.54(+0.07%)
Jan 26, 2009 858.80 886.38 822.29 836.83 0 -4.65(-0.55%)
Jan 23, 2009 806.40 859.97 784.00 841.48 0 +15.46(+1.87%)
Jan 22, 2009 808.36 851.50 780.08 826.02 0 +1.71(+0.21%)
Jan 21, 2009 808.61 839.69 777.74 824.32 0 +39.60(+5.05%)
Jan 20, 2009 801.99 823.01 772.19 784.71 0 -18.06(-2.25%)
Jan 19, 2009 796.52 826.23 779.77 802.78 0 +0.00(+0.00%)
Jan 16, 2009 796.52 826.23 779.77 802.78 0 +24.00(+3.08%)
Jan 15, 2009 758.03 799.77 733.01 778.78 0 +21.91(+2.90%)
Jan 14, 2009 769.33 779.44 731.13 756.87 0 -30.67(-3.89%)
Jan 13, 2009 768.63 807.78 747.18 787.53 0 +16.34(+2.12%)
Jan 12, 2009 818.76 843.73 755.24 771.19 0 -59.35(-7.15%)
Jan 09, 2009 827.34 862.97 796.79 830.53 0 +1.76(+0.21%)
Jan 08, 2009 811.68 847.59 779.72 828.78 0 +18.65(+2.30%)
Jan 07, 2009 828.78 849.04 793.59 810.12 0 -22.11(-2.66%)
Jan 06, 2009 815.02 857.52 790.92 832.24 0 +26.36(+3.27%)
Jan 05, 2009 778.30 830.70 749.38 805.88 0 +24.40(+3.12%)
Jan 02, 2009 743.74 794.01 734.63 781.48 0 +30.78(+4.10%)
Jan 01, 2009 694.72 764.42 682.78 750.71 0 +0.00(+0.00%)
Dec 31, 2008 694.72 764.42 682.78 750.71 0 +46.35(+6.58%)
Dec 30, 2008 713.04 726.03 684.59 704.36 0 -1.87(-0.26%)
Dec 29, 2008 689.74 732.39 664.56 706.23 0 +23.81(+3.49%)
Dec 26, 2008 655.61 694.68 637.01 682.42 0 +33.84(+5.22%)
Dec 25, 2008 657.02 668.44 626.61 648.58 0 +0.00(+0.00%)
Dec 24, 2008 657.02 668.44 626.61 648.58 0 -1.95(-0.30%)
Dec 23, 2008 665.71 691.32 635.09 650.53 0 -12.40(-1.87%)
Dec 22, 2008 699.16 715.71 646.97 662.93 0 -26.02(-3.78%)
Dec 19, 2008 700.97 741.78 653.31 688.95 0 -47.99(-6.51%)
Dec 18, 2008 769.55 778.89 719.15 736.94 0 -36.04(-4.66%)
Dec 17, 2008 746.26 805.46 722.17 772.98 0 +25.50(+3.41%)
Dec 16, 2008 732.19 756.79 700.30 747.48 0 +34.77(+4.88%)
Dec 15, 2008 717.17 751.36 682.81 712.71 0 +0.32(+0.04%)
Dec 12, 2008 662.77 733.70 638.04 712.39 0 +26.51(+3.87%)
Dec 11, 2008 717.31 762.45 665.42 685.88 0 -14.26(-2.04%)
Dec 10, 2008 635.96 712.11 626.31 700.13 0 +76.34(+12.24%)
Dec 09, 2008 626.85 657.66 606.51 623.79 0 -10.85(-1.71%)
Dec 08, 2008 612.51 654.15 600.06 634.64 0 +39.77(+6.68%)
Dec 05, 2008 568.11 606.83 546.10 594.87 0 +13.33(+2.29%)
Dec 04, 2008 598.10 624.49 569.60 581.55 0 -20.48(-3.40%)
Dec 03, 2008 586.40 620.42 566.91 602.03 0 -2.69(-0.44%)
Dec 02, 2008 636.20 648.40 572.11 604.72 0 -19.62(-3.14%)
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