Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Non-metallic Mineral Mining Sector (CIX: MSECTOR136 )

453.59 -18.05 (-3.83%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 686.62 719.31 674.95 709.10 0 +11.08(+1.59%)
Nov 27, 2008 661.47 705.42 635.27 698.02 0 +0.00(+0.00%)
Nov 26, 2008 661.47 705.42 635.27 698.02 0 +22.50(+3.33%)
Nov 25, 2008 694.34 715.43 637.71 675.52 0 +2.32(+0.35%)
Nov 24, 2008 653.41 715.33 615.50 673.19 0 +57.74(+9.38%)
Nov 21, 2008 587.60 634.31 540.71 615.46 0 +43.01(+7.51%)
Nov 20, 2008 631.65 642.64 554.56 572.44 0 -73.80(-11.42%)
Nov 19, 2008 686.51 707.20 637.61 646.24 0 -49.60(-7.13%)
Nov 18, 2008 716.01 743.35 674.26 695.84 0 -23.81(-3.31%)
Nov 17, 2008 746.14 757.14 695.13 719.64 0 -50.17(-6.52%)
Nov 14, 2008 771.91 815.16 722.66 769.82 0 -15.38(-1.96%)
Nov 13, 2008 713.05 802.08 663.32 785.20 0 +77.90(+11.01%)
Nov 12, 2008 791.41 813.69 695.43 707.30 0 -114.47(-13.93%)
Nov 11, 2008 840.33 860.43 788.51 821.77 0 -48.99(-5.63%)
Nov 10, 2008 913.62 930.15 838.63 870.76 0 -9.09(-1.03%)
Nov 07, 2008 884.04 926.64 848.51 879.85 0 +17.02(+1.97%)
Nov 06, 2008 920.74 954.17 838.15 862.84 0 -77.91(-8.28%)
Nov 05, 2008 996.89 1031 927.11 940.75 0 -74.03(-7.30%)
Nov 04, 2008 952.46 1043 928.20 1015 0 +106.35(+11.71%)
Nov 03, 2008 945.29 965.12 884.46 908.43 0 -14.79(-1.60%)
Oct 31, 2008 884.62 946.85 857.88 923.22 0 +24.84(+2.77%)
Oct 30, 2008 869.41 934.11 825.27 898.38 0 +67.88(+8.17%)
Oct 29, 2008 789.76 867.75 772.87 830.50 0 +58.18(+7.53%)
Oct 28, 2008 769.38 794.25 720.21 772.32 0 +33.34(+4.51%)
Oct 27, 2008 761.62 801.02 728.26 738.98 0 -29.22(-3.80%)
Oct 24, 2008 719.02 803.46 697.36 768.20 0 -16.78(-2.14%)
Oct 23, 2008 846.70 883.45 757.17 784.98 0 -45.26(-5.45%)
Oct 22, 2008 887.93 907.08 768.61 830.24 0 -77.84(-8.57%)
Oct 21, 2008 949.25 963.14 889.89 908.08 0 -55.53(-5.76%)
Oct 20, 2008 908.61 994.03 878.08 963.61 0 +74.39(+8.37%)
Oct 17, 2008 846.29 948.77 814.19 889.22 0 +28.14(+3.27%)
Oct 16, 2008 889.20 939.12 777.26 861.08 0 -24.08(-2.72%)
Oct 15, 2008 999.73 1006 862.21 885.16 0 -105.45(-10.64%)
Oct 14, 2008 1060 1114 941.39 990.61 0 -15.80(-1.57%)
Oct 13, 2008 959.55 1050 885.60 1006 0 +130.97(+14.96%)
Oct 10, 2008 909.16 996.83 768.09 875.44 0 -69.66(-7.37%)
Oct 09, 2008 1003 1069 913.84 945.10 0 -36.26(-3.70%)
Oct 08, 2008 963.96 1069 899.71 981.36 0 -15.25(-1.53%)
Oct 07, 2008 1085 1148 972.33 996.60 0 -56.46(-5.36%)
Oct 06, 2008 1159 1175 972.13 1053 0 -142.28(-11.90%)
Oct 03, 2008 1207 1302 1164 1195 0 +6.93(+0.58%)
Oct 02, 2008 1336 1368 1143 1188 0 -186.50(-13.56%)
Oct 01, 2008 1441 1467 1324 1375 0 -44.46(-3.13%)
Sep 30, 2008 1368 1463 1322 1419 0 +59.12(+4.35%)
Sep 29, 2008 1436 1501 1201 1360 0 -96.77(-6.64%)
Sep 26, 2008 1485 1524 1418 1457 0 -70.94(-4.64%)
Sep 25, 2008 1563 1604 1506 1528 0 -31.26(-2.00%)
Sep 24, 2008 1574 1614 1515 1559 0 +13.19(+0.85%)
Sep 23, 2008 1625 1663 1523 1546 0 -87.48(-5.36%)
Sep 22, 2008 1667 1739 1577 1634 0 -209.62(-11.37%)
Sep 19, 2008 1503 4328 1438 1843 0 +398.69(+27.60%)
Sep 18, 2008 1426 1525 1344 1444 0 +54.27(+3.90%)
Sep 17, 2008 1441 1494 1320 1390 0 -39.23(-2.74%)
Sep 16, 2008 1375 1472 1266 1429 0 +9.02(+0.64%)
Sep 15, 2008 1548 1597 1370 1420 0 -162.34(-10.26%)
Sep 12, 2008 1505 1613 1478 1583 0 +98.26(+6.62%)
Sep 11, 2008 1455 1541 1406 1484 0 -6.16(-0.41%)
Sep 10, 2008 1452 1534 1345 1491 0 +46.05(+3.19%)
Sep 09, 2008 1590 1623 1407 1445 0 -189.87(-11.62%)
Sep 08, 2008 1709 1734 1595 1634 0 -48.20(-2.86%)
Sep 05, 2008 1648 1728 1599 1683 0 +25.23(+1.52%)
Sep 04, 2008 1745 1763 1634 1657 0 -84.91(-4.87%)
Sep 03, 2008 1800 1833 1705 1742 0 -62.44(-3.46%)
Sep 02, 2008 1776 1882 1775 1805 0 -102.56(-5.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.