| Non-metallic Mineral Mining Sector | (CIX: MSECTOR136) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2013 | 1907 | 1942 | 1854 | 1890 | 0 | +5.29(+0.28%) |
| May 21, 2013 | 1835 | 1907 | 1820 | 1884 | 0 | +24.61(+1.32%) |
| May 20, 2013 | 1713 | 1887 | 1794 | 1860 | 0 | +54.63(+3.03%) |
| May 17, 2013 | 1820 | 1850 | 1780 | 1805 | 0 | -24.75(-1.35%) |
| May 16, 2013 | 1792 | 1844 | 1770 | 1830 | 0 | +20.51(+1.13%) |
| May 15, 2013 | 1849 | 1861 | 1793 | 1809 | 0 | -77.84(-4.12%) |
| May 13, 2013 | 1904 | 1917 | 1872 | 1887 | 0 | -30.04(-1.57%) |
| May 10, 2013 | 1900 | 1925 | 1880 | 1917 | 0 | -8.37(-0.43%) |
| May 09, 2013 | 1907 | 1954 | 1880 | 1926 | 0 | -5.35(-0.28%) |
| May 08, 2013 | 1872 | 1947 | 1863 | 1931 | 0 | +65.96(+3.54%) |
| May 07, 2013 | 1866 | 1897 | 1842 | 1865 | 0 | -29.46(-1.55%) |
| May 06, 2013 | 1892 | 1909 | 1872 | 1895 | 0 | -0.45(-0.02%) |
| May 03, 2013 | 1890 | 1907 | 1877 | 1895 | 0 | +12.18(+0.65%) |
| May 02, 2013 | 1921 | 1940 | 1856 | 1883 | 0 | -45.59(-2.36%) |
| May 01, 2013 | 1941 | 1960 | 1896 | 1928 | 0 | -55.31(-2.79%) |
| 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%) |
