| Non-metallic Mineral Mining Sector | (CIX: MSECTOR136) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2013 | 1951 | 1970 | 1933 | 1954 | 0 | +7.98(+0.41%) |
| Feb 27, 2013 | 1952 | 1979 | 1907 | 1946 | 0 | -10.77(-0.55%) |
| Feb 26, 2013 | 1963 | 1978 | 1921 | 1956 | 0 | +14.20(+0.73%) |
| Feb 22, 2013 | 1945 | 1971 | 1927 | 1942 | 0 | -1.39(-0.07%) |
| Feb 21, 2013 | 1931 | 1981 | 1898 | 1944 | 0 | +5.20(+0.27%) |
| Feb 20, 2013 | 1967 | 1981 | 1927 | 1938 | 0 | -87.65(-4.33%) |
| Feb 15, 2013 | 2026 | 2026 | 2026 | 0 | -51.01(-2.46%) | |
| Feb 14, 2013 | 2086 | 2119 | 2050 | 2077 | 0 | -15.69(-0.75%) |
| Feb 13, 2013 | 2092 | 2114 | 2078 | 2093 | 0 | -12.94(-0.61%) |
| Feb 12, 2013 | 2067 | 2112 | 2058 | 2106 | 0 | +30.64(+1.48%) |
| Feb 11, 2013 | 2057 | 2095 | 2040 | 2075 | 0 | -4.68(-0.23%) |
| Feb 08, 2013 | 2069 | 2091 | 2058 | 2080 | 0 | -3.20(-0.15%) |
| Feb 07, 2013 | 2065 | 2094 | 2048 | 2083 | 0 | +8.60(+0.41%) |
| Feb 06, 2013 | 2067 | 2099 | 2058 | 2074 | 0 | +19.07(+0.93%) |
| Feb 04, 2013 | 2075 | 2103 | 2043 | 2055 | 0 | -31.63(-1.52%) |
| Feb 01, 2013 | 2068 | 2101 | 2047 | 2087 | 0 | +37.81(+1.85%) |
| Jan 31, 2013 | 2043 | 2067 | 2028 | 2049 | 0 | +0.63(+0.03%) |
| Jan 30, 2013 | 2059 | 2089 | 2023 | 2048 | 0 | -2.98(-0.15%) |
| Jan 29, 2013 | 2039 | 2070 | 2025 | 2051 | 0 | +25.98(+1.28%) |
| Jan 28, 2013 | 2030 | 2049 | 2005 | 2025 | 0 | -4.88(-0.24%) |
| Jan 25, 2013 | 2068 | 2093 | 2006 | 2030 | 0 | -39.99(-1.93%) |
| Jan 24, 2013 | 2096 | 2137 | 2052 | 2070 | 0 | -34.70(-1.65%) |
| Jan 23, 2013 | 2125 | 2151 | 2095 | 2105 | 0 | -33.06(-1.55%) |
| Jan 22, 2013 | 2117 | 2166 | 2100 | 2138 | 0 | +4.72(+0.22%) |
| Jan 21, 2013 | 2122 | 2151 | 2113 | 2133 | 0 | +0.59(+0.03%) |
| Jan 18, 2013 | 2121 | 2152 | 2113 | 2133 | 0 | +14.16(+0.67%) |
| Jan 17, 2013 | 2130 | 2162 | 2105 | 2118 | 0 | -24.98(-1.17%) |
| Jan 16, 2013 | 2147 | 2169 | 2122 | 2143 | 0 | -7.81(-0.36%) |
| Jan 15, 2013 | 2135 | 2173 | 2116 | 2151 | 0 | +23.50(+1.10%) |
| Jan 14, 2013 | 2172 | 2193 | 2101 | 2128 | 0 | -5.52(-0.26%) |
| Jan 12, 2013 | 2101 | 2149 | 2079 | 2133 | 0 | +0.00(+0.00%) |
| Jan 11, 2013 | 2101 | 2149 | 2079 | 2133 | 0 | +35.25(+1.68%) |
| Jan 10, 2013 | 2114 | 2130 | 2087 | 2098 | 0 | +2.41(+0.12%) |
| Jan 09, 2013 | 2118 | 2136 | 2080 | 2096 | 0 | -20.77(-0.98%) |
| Jan 08, 2013 | 2136 | 2162 | 2099 | 2116 | 0 | -27.90(-1.30%) |
| Jan 07, 2013 | 2132 | 2161 | 2106 | 2144 | 0 | +12.14(+0.57%) |
| Jan 04, 2013 | 2092 | 2147 | 2059 | 2132 | 0 | +40.43(+1.93%) |
| Jan 03, 2013 | 2126 | 2168 | 2077 | 2092 | 0 | -37.39(-1.76%) |
| Jan 02, 2013 | 2129 | 2150 | 2108 | 2129 | 0 | +40.11(+1.92%) |
| Dec 31, 2012 | 2089 | 2089 | 2089 | 0 | +46.31(+2.27%) | |
| Dec 28, 2012 | 2046 | 2074 | 2026 | 2043 | 0 | -1.18(-0.06%) |
| Dec 27, 2012 | 2041 | 2078 | 2012 | 2044 | 0 | +2.52(+0.12%) |
| Dec 26, 2012 | 1979 | 2068 | 2015 | 2041 | 0 | +5.64(+0.28%) |
| Dec 24, 2012 | 2036 | 2036 | 2036 | 0 | +2.44(+0.12%) | |
| Dec 21, 2012 | 2004 | 2061 | 1996 | 2033 | 0 | -1.88(-0.09%) |
| Dec 20, 2012 | 2020 | 2045 | 1991 | 2035 | 0 | +15.72(+0.78%) |
| Dec 19, 2012 | 1992 | 2037 | 1984 | 2019 | 0 | +16.99(+0.85%) |
| Dec 18, 2012 | 2040 | 2062 | 1969 | 2002 | 0 | -44.88(-2.19%) |
| Dec 17, 2012 | 2061 | 2071 | 2027 | 2047 | 0 | -14.02(-0.68%) |
| Dec 14, 2012 | 2030 | 2077 | 2015 | 2061 | 0 | +24.53(+1.20%) |
| Dec 13, 2012 | 2037 | 2056 | 2013 | 2037 | 0 | -42.39(-2.04%) |
| Dec 12, 2012 | 2048 | 2097 | 2025 | 2079 | 0 | +36.13(+1.77%) |
| Dec 11, 2012 | 2056 | 2082 | 2026 | 2043 | 0 | -15.28(-0.74%) |
| Dec 10, 2012 | 2052 | 2087 | 2030 | 2058 | 0 | +13.37(+0.65%) |
| Dec 07, 2012 | 2032 | 2066 | 2017 | 2045 | 0 | +10.45(+0.51%) |
| Dec 06, 2012 | 2004 | 2059 | 1992 | 2035 | 0 | +17.02(+0.84%) |
| Dec 05, 2012 | 2011 | 2050 | 1997 | 2018 | 0 | +4.01(+0.20%) |
