| Non-metallic Mineral Mining Sector | (CIX: MSECTOR136) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2013 | 1982 | 1982 | 1982 | 0 | -20.58(-1.03%) | |
| Mar 27, 2013 | 1701 | 2005 | 1960 | 2003 | 0 | +26.41(+1.34%) |
| Mar 26, 2013 | 1981 | 2000 | 1950 | 1976 | 0 | -15.22(-0.76%) |
| Mar 25, 2013 | 1992 | 2019 | 1977 | 1992 | 0 | -16.04(-0.80%) |
| Mar 22, 2013 | 2010 | 2032 | 1997 | 2008 | 0 | -6.65(-0.33%) |
| Mar 21, 2013 | 1976 | 2027 | 1977 | 2014 | 0 | +28.33(+1.43%) |
| Mar 20, 2013 | 1978 | 2006 | 1970 | 1986 | 0 | +3.82(+0.19%) |
| Mar 19, 2013 | 1989 | 2010 | 1966 | 1982 | 0 | -11.51(-0.58%) |
| Mar 18, 2013 | 1992 | 2025 | 1976 | 1994 | 0 | -4.50(-0.23%) |
| Mar 15, 2013 | 1986 | 2018 | 1983 | 1998 | 0 | -6.57(-0.33%) |
| Mar 14, 2013 | 1988 | 2018 | 1967 | 2005 | 0 | +13.81(+0.69%) |
| Mar 13, 2013 | 2040 | 2046 | 1970 | 1991 | 0 | -49.95(-2.45%) |
| Mar 12, 2013 | 2031 | 2064 | 2019 | 2041 | 0 | +25.34(+1.26%) |
| Mar 11, 2013 | 1989 | 2035 | 1975 | 2016 | 0 | +16.56(+0.83%) |
| Mar 08, 2013 | 1955 | 2005 | 1934 | 1999 | 0 | +36.89(+1.88%) |
| Mar 07, 2013 | 1977 | 2004 | 1949 | 1962 | 0 | -6.55(-0.33%) |
| Mar 06, 2013 | 1919 | 1978 | 1897 | 1969 | 0 | +49.63(+2.59%) |
| Mar 05, 2013 | 1947 | 1959 | 1906 | 1919 | 0 | -6.87(-0.36%) |
| Mar 04, 2013 | 1983 | 1994 | 1907 | 1926 | 0 | -59.40(-2.99%) |
| Mar 01, 2013 | 1967 | 1996 | 1941 | 1985 | 0 | +31.82(+1.63%) |
| 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%) |
