Non-metallic Mineral Mining Sector (CIX: MSECTOR136)
1,311.25   +7.67 (+0.59%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 1304 1321 1288 1311 0 +7.67(+0.59%)
Apr 16, 2015 1301 1332 1283 1304 0 -1.53(-0.12%)
Apr 15, 2015 1278 1318 1269 1305 0 +32.88(+2.58%)
Apr 14, 2015 1301 1310 1246 1272 0 -27.76(-2.14%)
Apr 13, 2015 1292 1309 1266 1300 0 +5.63(+0.43%)
Apr 10, 2015 1299 1312 1274 1294 0 +2.89(+0.22%)
Apr 09, 2015 1284 1308 1270 1291 0 +3.20(+0.25%)
Apr 08, 2015 1291 1307 1261 1288 0 -8.60(-0.66%)
Apr 07, 2015 1305 1329 1282 1297 0 -20.76(-1.58%)
Apr 06, 2015 1309 1329 1299 1318 0 +19.15(+1.47%)
Apr 02, 2015 1298 1298 1298 1298 0 -7.51(-0.58%)
Apr 01, 2015 1287 1326 1267 1306 0 +22.35(+1.74%)
Mar 31, 2015 1296 1311 1265 1284 0 -19.94(-1.53%)
Mar 30, 2015 1293 1325 1263 1304 0 +6.65(+0.51%)
Mar 27, 2015 1308 1321 1273 1297 0 -16.82(-1.28%)
Mar 26, 2015 1340 1350 1305 1314 0 -11.34(-0.86%)
Mar 25, 2015 1334 1355 1310 1325 0 -2.71(-0.20%)
Mar 24, 2015 1329 1343 1314 1328 0 +3.26(+0.25%)
Mar 23, 2015 1316 1344 1301 1325 0 +2.95(+0.22%)
Mar 20, 2015 1274 1325 1271 1322 0 +58.28(+4.61%)
Mar 19, 2015 1290 1300 1257 1263 0 -36.78(-2.83%)
Mar 18, 2015 1266 1317 1249 1300 0 +36.13(+2.86%)
Mar 17, 2015 1259 1276 1237 1264 0 +14.57(+1.17%)
Mar 16, 2015 1262 1269 1223 1249 0 -12.63(-1.00%)
Mar 13, 2015 1268 1273 1227 1262 0 -3.50(-0.28%)
Mar 12, 2015 1271 1290 1244 1266 0 -2.45(-0.19%)
Mar 11, 2015 1254 1280 1232 1268 0 +11.03(+0.88%)
Mar 10, 2015 1250 1278 1225 1257 0 -0.75(-0.06%)
Mar 09, 2015 1283 1297 1235 1258 0 -23.29(-1.82%)
Mar 06, 2015 1309 1324 1268 1281 0 -45.31(-3.42%)
Mar 05, 2015 1340 1357 1311 1326 0 -15.21(-1.13%)
Mar 04, 2015 1342 1355 1322 1342 0 -13.02(-0.96%)
Mar 03, 2015 1360 1377 1348 1355 0 -3.59(-0.26%)
Mar 02, 2015 1383 1398 1342 1358 0 -14.90(-1.09%)
Feb 27, 2015 1362 1394 1343 1373 0 +11.84(+0.87%)
Feb 26, 2015 1355 1376 1341 1361 0 +15.31(+1.14%)
Feb 25, 2015 1354 1366 1336 1346 0 -1.50(-0.11%)
Feb 24, 2015 1332 1364 1331 1347 0 +12.31(+0.92%)
Feb 23, 2015 1335 1350 1317 1335 0 -3.17(-0.24%)
Feb 20, 2015 1363 1371 1326 1338 0 -17.16(-1.27%)
Feb 19, 2015 1362 1393 1336 1355 0 -1.33(-0.10%)
Feb 18, 2015 1350 1370 1329 1357 0 +4.40(+0.33%)
Feb 17, 2015 1365 1375 1334 1352 0 -20.56(-1.50%)
Feb 13, 2015 1373 1373 1373 1373 0 +24.07(+1.78%)
Feb 12, 2015 1369 1381 1333 1349 0 -1.99(-0.15%)
Feb 11, 2015 1395 1407 1340 1351 0 -43.86(-3.14%)
Feb 10, 2015 1387 1411 1367 1395 0 -9.80(-0.70%)
Feb 09, 2015 1406 1433 1395 1404 0 -0.03(-0.00%)
Feb 06, 2015 1431 1440 1394 1404 0 -41.07(-2.84%)
Feb 05, 2015 1470 1480 1431 1446 0 -16.68(-1.14%)
Feb 04, 2015 1495 1512 1456 1462 0 -29.15(-1.95%)
Feb 03, 2015 1475 1520 1454 1491 0 +8.91(+0.60%)
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