Non-metallic Mineral Mining Sector (CIX: MSECTOR136)
1,900.11   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Sep 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2012 1835 1861 1807 1828 0 +1.72(+0.09%)
Jun 29, 2012 1835 1861 1807 1826 0 +33.91(+1.89%)
Jun 28, 2012 1770 1809 1744 1792 0 -5.58(-0.31%)
Jun 27, 2012 1768 1828 1759 1798 0 +13.20(+0.74%)
Jun 26, 2012 1751 1803 1740 1784 0 +10.61(+0.60%)
Jun 25, 2012 1756 1806 1745 1774 0 -13.69(-0.77%)
Jun 22, 2012 1745 1801 1738 1787 0 +35.52(+2.03%)
Jun 21, 2012 1806 1816 1741 1752 0 -80.38(-4.39%)
Jun 20, 2012 1799 1856 1785 1832 0 +6.12(+0.34%)
Jun 19, 2012 1803 1847 1790 1826 0 +22.96(+1.27%)
Jun 18, 2012 1766 1817 1746 1803 0 +21.45(+1.20%)
Jun 15, 2012 1792 1841 1767 1782 0 -36.33(-2.00%)
Jun 14, 2012 1813 1847 1777 1818 0 +0.49(+0.03%)
Jun 13, 2012 1815 1864 1809 1818 0 -14.79(-0.81%)
Jun 12, 2012 1808 1853 1767 1832 0 +31.02(+1.72%)
Jun 11, 2012 1844 1876 1797 1801 0 -53.18(-2.87%)
Jun 08, 2012 1811 1867 1779 1855 0 +27.53(+1.51%)
Jun 07, 2012 1873 1899 1815 1827 0 -45.65(-2.44%)
Jun 06, 2012 1833 1909 1825 1873 0 +43.34(+2.37%)
Jun 05, 2012 1771 1840 1770 1829 0 +47.47(+2.66%)
Jun 04, 2012 1764 1802 1724 1782 0 +11.11(+0.63%)
Jun 02, 2012 1720 1799 1715 1771 0 +0.00(+0.00%)
Jun 01, 2012 1720 1799 1715 1771 0 +32.25(+1.86%)
May 31, 2012 1768 1781 1706 1738 0 -25.69(-1.46%)
May 30, 2012 1748 1780 1709 1764 0 -8.04(-0.45%)
May 29, 2012 1780 1828 1747 1772 0 +0.68(+0.04%)
May 25, 2012 1772 1772 1772 0 +34.51(+1.99%)
May 24, 2012 1724 1784 1706 1737 0 +7.41(+0.43%)
May 23, 2012 1660 1740 1645 1730 0 +33.35(+1.97%)
May 22, 2012 1715 1759 1681 1696 0 -44.91(-2.58%)
May 21, 2012 1698 1767 1689 1741 0 +54.80(+3.25%)
May 18, 2012 1667 1717 1660 1686 0 +31.68(+1.91%)
May 17, 2012 1622 1686 1613 1655 0 +34.78(+2.15%)
May 16, 2012 1626 1692 1603 1620 0 -30.34(-1.84%)
May 15, 2012 1687 1726 1631 1650 0 -49.14(-2.89%)
May 14, 2012 1700 1744 1680 1699 0 -44.97(-2.58%)
May 11, 2012 1746 1793 1730 1744 0 -37.84(-2.12%)
May 10, 2012 1798 1839 1761 1782 0 -23.16(-1.28%)
May 09, 2012 1743 1832 1728 1805 0 +0.16(+0.01%)
May 08, 2012 1807 1819 1754 1805 0 -19.25(-1.06%)
May 07, 2012 1819 1861 1809 1824 0 -14.36(-0.78%)
May 04, 2012 1821 1872 1815 1839 0 -9.29(-0.50%)
May 03, 2012 1902 1945 1833 1848 0 -87.24(-4.51%)
May 02, 2012 1942 1970 1925 1935 0 -34.45(-1.75%)
May 01, 2012 1931 1993 1937 1970 0 +30.11(+1.55%)
Apr 30, 2012 1939 1989 1901 1940 0 -69.87(-3.48%)
Apr 27, 2012 1980 2027 1982 2010 0 +20.72(+1.04%)
Apr 26, 2012 1947 1997 1948 1989 0 +35.27(+1.81%)
Apr 25, 2012 1893 1965 1891 1954 0 +67.03(+3.55%)
Apr 24, 2012 1889 1929 1877 1887 0 -23.81(-1.25%)
Apr 23, 2012 1895 1929 1869 1910 0 -40.87(-2.09%)
Apr 20, 2012 1954 1984 1939 1951 0 -3.21(-0.16%)
Apr 19, 2012 1932 1995 1928 1954 0 +19.02(+0.98%)
Apr 18, 2012 1915 1958 1908 1935 0 -2.56(-0.13%)
Apr 17, 2012 1898 1975 1891 1938 0 +38.20(+2.01%)
Apr 16, 2012 1897 1952 1878 1900 0 -20.00(-1.04%)
Apr 13, 2012 1927 1957 1901 1920 0 -33.53(-1.72%)
Apr 12, 2012 1869 1967 1879 1953 0 +70.57(+3.75%)
Apr 11, 2012 1888 1921 1868 1883 0 -0.98(-0.05%)
Apr 10, 2012 1868 1920 1843 1884 0 +2.29(+0.12%)
Apr 09, 2012 1887 1939 1868 1881 0 -33.92(-1.77%)
Apr 05, 2012 1909 1962 1892 1915 0 -12.11(-0.63%)
Apr 04, 2012 1919 1963 1898 1927 0 -44.72(-2.27%)
Apr 03, 2012 2002 2032 1942 1972 0 -46.99(-2.33%)
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