Non-metallic Mineral Mining Sector (CIX: MSECTOR136)
889.14   +9.81 (+1.12%)
Streaming Delayed Price  /  Updated: 3:00 PM EDT, Sep 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 03, 2015 875.06 905.49 870.90 879.34 0 +1.76(+0.20%)
Sep 02, 2015 887.73 898.23 864.12 877.57 0 -6.96(-0.79%)
Sep 01, 2015 898.10 912.28 876.10 884.53 0 -14.64(-1.63%)
Aug 31, 2015 889.21 909.09 882.83 899.17 0 -0.88(-0.10%)
Aug 28, 2015 897.74 915.10 874.32 900.05 0 +21.10(+2.40%)
Aug 27, 2015 855.02 901.26 844.15 878.95 0 +38.79(+4.62%)
Aug 26, 2015 851.64 856.04 821.35 840.16 0 -7.17(-0.85%)
Aug 25, 2015 887.27 897.11 837.10 847.33 0 -13.78(-1.60%)
Aug 24, 2015 862.32 907.65 846.86 861.11 0 -47.73(-5.25%)
Aug 21, 2015 931.80 942.08 896.65 908.85 0 -21.58(-2.32%)
Aug 20, 2015 920.84 962.88 910.84 930.43 0 +16.97(+1.86%)
Aug 19, 2015 916.75 934.66 902.50 913.45 0 +1.54(+0.17%)
Aug 18, 2015 908.73 918.69 892.92 911.91 0 -3.39(-0.37%)
Aug 17, 2015 905.66 921.99 899.17 915.31 0 +14.92(+1.66%)
Aug 14, 2015 906.09 915.47 890.31 900.38 0 +1.05(+0.12%)
Aug 13, 2015 922.58 924.61 893.74 899.34 0 -30.74(-3.31%)
Aug 12, 2015 907.58 932.55 892.87 930.08 0 +34.00(+3.79%)
Aug 11, 2015 901.43 912.79 869.51 896.08 0 -0.12(-0.01%)
Aug 10, 2015 873.09 908.99 865.37 896.20 0 +2.98(+0.33%)
Aug 07, 2015 881.80 908.96 874.53 893.22 0 +9.66(+1.09%)
Aug 06, 2015 895.07 902.00 869.98 883.56 0 -2.65(-0.30%)
Aug 05, 2015 903.66 924.66 873.60 886.21 0 -9.81(-1.09%)
Aug 04, 2015 918.09 924.44 884.70 896.01 0 -8.58(-0.95%)
Aug 03, 2015 925.92 932.64 889.00 904.59 0 -21.28(-2.30%)
Jul 31, 2015 932.68 939.61 911.29 925.86 0 -1.46(-0.16%)
Jul 30, 2015 931.46 942.35 901.31 927.32 0 -2.27(-0.24%)
Jul 29, 2015 903.13 938.20 891.16 929.59 0 +26.78(+2.97%)
Jul 28, 2015 893.42 919.16 867.36 902.81 0 +17.40(+1.96%)
Jul 27, 2015 895.33 914.83 876.12 885.42 0 -15.59(-1.73%)
Jul 24, 2015 885.65 911.22 869.97 901.00 0 +4.16(+0.46%)
Jul 23, 2015 926.67 932.36 882.34 896.84 0 -20.06(-2.19%)
Jul 22, 2015 921.63 936.80 896.54 916.91 0 -11.88(-1.28%)
Jul 21, 2015 943.48 973.50 923.96 928.79 0 -10.60(-1.13%)
Jul 20, 2015 970.25 978.46 927.06 939.39 0 -52.94(-5.34%)
Jul 17, 2015 1021 1031 974.42 992.34 0 -46.36(-4.46%)
Jul 16, 2015 1042 1046 1021 1039 0 +0.48(+0.05%)
Jul 15, 2015 1046 1058 1027 1038 0 -8.75(-0.84%)
Jul 14, 2015 1035 1069 1024 1047 0 +6.08(+0.58%)
Jul 13, 2015 1014 1049 995.32 1041 0 +23.18(+2.28%)
Jul 10, 2015 1020 1029 994.18 1018 0 +3.03(+0.30%)
Jul 09, 2015 1042 1050 1008 1015 0 -7.18(-0.70%)
Jul 08, 2015 1024 1036 998.60 1022 0 +0.52(+0.05%)
Jul 07, 2015 1019 1041 974.12 1021 0 -18.26(-1.76%)
Jul 06, 2015 1039 1068 1018 1040 0 -5.70(-0.55%)
Jul 03, 2015 1045 1048 1045 1045 0 -0.34(-0.03%)
Jul 02, 2015 1060 1076 1037 1046 0 -18.78(-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