Non-metallic Mineral Mining Sector (CIX: MSECTOR136)
1,868.95   -29.38 (-1.55%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 1880 1990 1849 1984 0 +103.02(+5.48%)
Apr 29, 2013 1853 1909 1842 1881 0 +22.19(+1.19%)
Apr 26, 2013 1922 1921 1842 1859 0 -42.52(-2.24%)
Apr 25, 2013 1881 1918 1856 1901 0 +47.90(+2.58%)
Apr 24, 2013 1782 1869 1779 1853 0 +88.95(+5.04%)
Apr 23, 2013 1771 1786 1748 1764 0 -17.49(-0.98%)
Apr 22, 2013 1789 1816 1748 1782 0 +17.94(+1.02%)
Apr 19, 2013 1743 1779 1719 1764 0 +39.31(+2.28%)
Apr 18, 2013 1683 1734 1669 1724 0 +49.09(+2.93%)
Apr 17, 2013 1716 1754 1658 1675 0 -51.28(-2.97%)
Apr 16, 2013 1717 1763 1687 1727 0 +44.76(+2.66%)
Apr 15, 2013 1760 1781 1639 1682 0 -153.08(-8.34%)
Apr 12, 2013 1867 1882 1797 1835 0 -67.10(-3.53%)
Apr 11, 2013 1898 1929 1890 1902 0 -3.85(-0.20%)
Apr 10, 2013 1933 1945 1888 1906 0 -44.99(-2.31%)
Apr 09, 2013 1912 1972 1901 1951 0 +42.59(+2.23%)
Apr 08, 2013 1922 1942 1888 1908 0 -21.39(-1.11%)
Apr 05, 2013 1931 1965 1880 1930 0 +1.36(+0.07%)
Apr 04, 2013 1865 1943 1850 1928 0 +50.21(+2.67%)
Apr 03, 2013 1915 1940 1854 1878 0 -39.01(-2.03%)
Apr 02, 2013 1965 1979 1889 1917 0 -54.36(-2.76%)
Apr 01, 2013 1705 1990 1955 1971 0 -10.83(-0.55%)
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%)
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