Non-metallic Mineral Mining Sector (CIX: MSECTOR136)
1,649.25   +19.38 (+1.19%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
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%)
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