| Non-metallic Mineral Mining Sector | (CIX: MSECTOR136) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
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%) |
