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 )

463.60 +10.01 (+2.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Apr 30, 2021 1018 1088 998.37 1057 0 +47.89(+4.75%)
Apr 29, 2021 1012 1038 982.27 1009 0 +2.87(+0.29%)
Apr 28, 2021 1012 1022 1006 1006 0 +14.66(+1.48%)
Apr 27, 2021 980.84 991.56 980.84 991.56 0 +10.73(+1.09%)
Apr 26, 2021 984.76 1001 964.74 980.84 0 +18.77(+1.95%)
Apr 23, 2021 978.15 978.15 962.06 962.06 0 -28.06(-2.83%)
Apr 22, 2021 1010 1021 958.14 990.12 0 +38.60(+4.06%)
Apr 21, 2021 978.87 978.87 948.85 951.53 0 -20.02(-2.06%)
Apr 20, 2021 971.55 984.24 956.89 971.55 0 -12.69(-1.29%)
Apr 19, 2021 1046 1068 966.18 984.24 0 -32.70(-3.22%)
Apr 16, 2021 1037 1037 1017 1017 0 -5.37(-0.53%)
Apr 15, 2021 991.56 1028 986.20 1022 0 +27.35(+2.75%)
Apr 14, 2021 984.24 994.96 971.55 994.96 0 +3.40(+0.34%)
Apr 13, 2021 1001 1061 966.18 991.56 0 +5.36(+0.54%)
Apr 12, 2021 1012 1017 966.18 986.20 0 -10.73(-1.08%)
Apr 09, 2021 1013 1028 962.26 996.93 0 -1.44(-0.14%)
Apr 08, 2021 974.42 1009 961.73 998.37 0 -5.37(-0.53%)
Apr 07, 2021 1004 1022 1004 1004 0 -14.65(-1.44%)
Apr 06, 2021 955.84 1044 945.12 1018 0 +62.54(+6.54%)
Apr 05, 2021 975.86 981.22 933.86 955.84 0 -29.31(-2.97%)
Apr 01, 2021 985.15 985.15 985.15 985.15 0 -11.25(-1.13%)
Mar 31, 2021 971.02 1009 971.02 996.40 0 +38.07(+3.97%)
Mar 30, 2021 969.06 991.04 952.97 958.33 0 -29.31(-2.97%)
Mar 29, 2021 1002 1045 969.58 987.64 0 +20.02(+2.07%)
Mar 26, 2021 1036 1041 922.22 967.62 0 -18.58(-1.88%)
Mar 25, 2021 1093 1093 948.65 986.20 0 -62.93(-6.00%)
Mar 24, 2021 1129 1129 1044 1049 0 -50.76(-4.62%)
Mar 23, 2021 1155 1160 1089 1100 0 -54.69(-4.74%)
Mar 22, 2021 1181 1181 1061 1155 0 +22.51(+1.99%)
Mar 19, 2021 1157 1187 1097 1132 0 +10.73(+0.96%)
Mar 18, 2021 1116 1127 1072 1121 0 -54.69(-4.65%)
Mar 17, 2021 1141 1181 1127 1176 0 +73.27(+6.64%)
Mar 16, 2021 1117 1225 1097 1103 0 -14.66(-1.31%)
Mar 15, 2021 1031 1134 1015 1117 0 +91.85(+8.96%)
Mar 12, 2021 1025 1054 1004 1026 0 -14.13(-1.36%)
Mar 11, 2021 1052 1060 988.41 1040 0 -27.34(-2.56%)
Mar 10, 2021 1070 1085 1042 1067 0 +0.00(+0.00%)
Mar 09, 2021 1064 1114 1002 1067 0 +10.72(+1.01%)
Mar 08, 2021 1046 1089 1033 1056 0 +5.37(+0.51%)
Mar 05, 2021 1075 1080 1018 1051 0 -14.66(-1.38%)
Mar 04, 2021 1094 1122 1051 1066 0 -81.50(-7.10%)
Mar 03, 2021 1172 1172 1100 1147 0 -14.66(-1.26%)
Mar 02, 2021 1191 1196 1136 1162 0 -29.30(-2.46%)
Mar 01, 2021 1194 1231 1135 1191 0 -13.22(-1.10%)
Feb 26, 2021 1264 1270 1190 1204 0 -10.73(-0.88%)
Feb 25, 2021 1252 1279 1188 1215 0 -22.50(-1.82%)
Feb 24, 2021 1248 1263 1232 1238 0 +5.36(+0.44%)
Feb 23, 2021 1298 1298 1232 1232 0 -114.73(-8.52%)
Feb 22, 2021 1267 1358 1267 1347 0 +109.37(+8.84%)
Feb 19, 2021 1225 1267 1196 1238 0 +32.18(+2.67%)
Feb 18, 2021 1216 1260 1195 1205 0 -40.03(-3.21%)
Feb 17, 2021 1227 1271 1216 1245 0 -10.73(-0.85%)
Feb 16, 2021 1313 1329 1240 1256 0 -51.81(-3.96%)
Feb 12, 2021 1308 1308 1308 1308 0 +1.44(+0.11%)
Feb 11, 2021 1361 1361 1296 1306 0 -38.60(-2.87%)
Feb 10, 2021 1384 1418 1320 1345 0 -42.52(-3.06%)
Feb 09, 2021 1329 1404 1329 1388 0 +58.61(+4.41%)
Feb 08, 2021 1206 1389 1172 1329 0 +130.44(+10.88%)
Feb 05, 2021 1232 1257 1177 1199 0 -26.43(-2.16%)
Feb 04, 2021 1241 1252 1210 1225 0 -26.81(-2.14%)
Feb 03, 2021 1286 1286 1216 1252 0 -18.58(-1.46%)
Feb 02, 2021 1324 1340 1260 1270 0 -9.29(-0.73%)
Feb 01, 2021 1320 1320 1122 1280 0 -43.96(-3.32%)
Jan 29, 2021 1286 1345 1250 1324 0 +37.16(+2.89%)
Jan 28, 2021 1248 1326 1228 1286 0 -10.73(-0.83%)
Jan 27, 2021 1341 1357 1204 1297 0 -33.23(-2.50%)
Jan 26, 2021 1430 1436 1330 1330 0 -94.73(-6.65%)
Jan 25, 2021 1474 1485 1410 1425 0 -9.29(-0.65%)
Jan 22, 2021 1372 1465 1361 1434 0 +27.87(+1.98%)
Jan 21, 2021 1505 1511 1377 1407 0 -98.64(-6.55%)
Jan 20, 2021 1372 1505 1352 1505 0 +125.46(+9.09%)
Jan 19, 2021 1326 1385 1292 1380 0 +9.29(+0.68%)
Jan 18, 2021 1317 1376 1209 1370 0 +53.25(+4.04%)
Jan 15, 2021 1299 1333 1242 1317 0 -10.73(-0.81%)
Jan 14, 2021 1370 1404 1311 1328 0 -27.53(-2.03%)
Jan 13, 2021 1409 1429 1319 1355 0 +282.71(+26.35%)
Dec 23, 2020 1038 1088 1033 1073 0 +33.49(+3.22%)
Dec 22, 2020 1107 1118 1029 1039 0 -61.37(-5.58%)
Dec 21, 2020 1076 1120 1058 1101 0 +3.33(+0.30%)
Dec 18, 2020 1128 1137 1081 1097 0 -19.33(-1.73%)
Dec 17, 2020 1105 1139 1069 1117 0 +48.21(+4.51%)
Dec 16, 2020 1070 1102 1040 1068 0 -1.92(-0.18%)
Dec 15, 2020 1068 1087 1017 1070 0 +14.64(+1.39%)
Dec 14, 2020 1062 1090 1040 1056 0 -6.14(-0.58%)
Dec 11, 2020 1071 1085 1024 1062 0 -7.48(-0.70%)
Dec 10, 2020 1038 1097 1023 1069 0 +30.71(+2.96%)
Dec 09, 2020 1065 1090 995.47 1039 0 -16.16(-1.53%)
Dec 08, 2020 1058 1121 1029 1055 0 +75.35(+7.69%)
Dec 07, 2020 980.68 1025 928.62 979.42 0 -13.27(-1.34%)
Dec 04, 2020 902.41 1007 901.75 992.69 0 +88.26(+9.76%)
Dec 03, 2020 883.16 931.10 861.98 904.43 0 +19.85(+2.24%)
Dec 02, 2020 881.67 895.21 857.55 884.58 0 +2.87(+0.33%)
Dec 01, 2020 863.65 896.50 845.17 881.71 0 +40.65(+4.83%)
Nov 30, 2020 857.62 876.97 806.30 841.05 0 -25.17(-2.91%)
Nov 27, 2020 838.22 892.41 831.92 866.22 0 +30.88(+3.70%)
Nov 26, 2020 857.97 866.83 815.68 835.34 0 -1.14(-0.14%)
Nov 25, 2020 856.18 867.16 816.26 836.48 0 -17.66(-2.07%)
Nov 24, 2020 808.99 860.49 805.96 854.14 0 +34.08(+4.16%)
Nov 23, 2020 831.16 853.63 796.24 820.05 0 -2.79(-0.34%)
Nov 20, 2020 784.06 836.85 779.01 822.84 0 +29.99(+3.78%)
Nov 19, 2020 765.68 802.81 763.13 792.85 0 +18.86(+2.44%)
Nov 18, 2020 753.29 805.11 742.46 773.99 0 +15.81(+2.09%)
Nov 17, 2020 757.05 773.82 728.68 758.18 0 -0.82(-0.11%)
Nov 16, 2020 741.27 770.48 732.96 759.00 0 +25.76(+3.51%)
Nov 13, 2020 740.86 755.50 722.69 733.24 0 -1.69(-0.23%)
Nov 12, 2020 758.70 768.65 716.93 734.93 0 -19.46(-2.58%)
Nov 11, 2020 755.52 780.67 733.18 754.39 0 -9.13(-1.20%)
Nov 10, 2020 753.28 783.95 721.78 763.52 0 +17.36(+2.33%)
Nov 09, 2020 730.88 765.93 699.09 746.16 0 +6.32(+0.85%)
Nov 06, 2020 761.03 766.07 727.11 739.85 0 -8.49(-1.13%)
Nov 05, 2020 756.93 803.62 735.83 748.33 0 +10.99(+1.49%)
Nov 04, 2020 764.22 775.08 725.68 737.35 0 -16.38(-2.17%)
Nov 03, 2020 814.73 834.09 743.01 753.73 0 -64.75(-7.91%)
Nov 02, 2020 789.57 829.04 773.26 818.47 0 +38.16(+4.89%)
Oct 30, 2020 786.74 799.09 750.41 780.31 0 -2.86(-0.37%)
Oct 29, 2020 752.87 796.78 745.00 783.18 0 +24.13(+3.18%)
Oct 28, 2020 793.12 797.80 739.53 759.04 0 -57.83(-7.08%)
Oct 27, 2020 824.43 833.20 795.34 816.88 0 -4.14(-0.50%)
Oct 26, 2020 841.14 863.46 807.36 821.01 0 -28.14(-3.31%)
Oct 23, 2020 869.24 882.92 834.87 849.16 0 -17.74(-2.05%)
Oct 22, 2020 860.67 881.92 835.71 866.90 0 +10.65(+1.24%)
Oct 21, 2020 829.38 877.43 822.80 856.25 0 +21.29(+2.55%)
Oct 20, 2020 811.32 845.33 800.35 834.96 0 +22.86(+2.81%)
Oct 19, 2020 809.55 839.89 799.64 812.10 0 +4.31(+0.53%)
Oct 16, 2020 822.21 826.62 790.83 807.80 0 -14.20(-1.73%)
Oct 15, 2020 803.08 831.65 778.04 822.00 0 +10.67(+1.31%)
Oct 14, 2020 800.00 835.51 790.69 811.33 0 +21.89(+2.77%)
Oct 13, 2020 794.33 806.09 763.06 789.43 0 +0.18(+0.02%)
Oct 12, 2020 799.79 807.32 766.94 789.25 0 -0.20(-0.03%)
Oct 09, 2020 800.57 811.12 756.13 789.46 0 +19.11(+2.48%)
Oct 08, 2020 770.57 786.67 749.55 770.35 0 +11.51(+1.52%)
Oct 07, 2020 758.29 788.16 734.96 758.85 0 +8.38(+1.12%)
Oct 06, 2020 751.13 812.30 736.84 750.46 0 +5.10(+0.68%)
Oct 05, 2020 700.57 753.29 690.26 745.36 0 +53.17(+7.68%)
Oct 02, 2020 677.72 717.77 663.54 692.19 0 +2.65(+0.38%)
Oct 01, 2020 678.93 700.33 662.57 689.54 0 +18.75(+2.80%)
Sep 30, 2020 666.76 688.20 651.44 670.79 0 +6.84(+1.03%)
Sep 29, 2020 675.05 691.50 651.44 663.95 0 -6.63(-0.99%)
Sep 28, 2020 684.85 696.79 654.18 670.58 0 -1.88(-0.28%)
Sep 25, 2020 672.06 693.86 656.64 672.46 0 -9.28(-1.36%)
Sep 24, 2020 660.01 699.02 639.63 681.73 0 +19.64(+2.97%)
Sep 23, 2020 699.81 708.59 636.99 662.09 0 -53.66(-7.50%)
Sep 22, 2020 717.27 737.85 693.44 715.75 0 +4.92(+0.69%)
Sep 21, 2020 751.23 772.59 691.66 710.82 0 -68.80(-8.83%)
Sep 18, 2020 752.42 798.46 731.29 779.63 0 +34.85(+4.68%)
Sep 17, 2020 754.63 773.55 723.73 744.78 0 -18.16(-2.38%)
Sep 16, 2020 738.99 777.27 723.16 762.95 0 +39.38(+5.44%)
Sep 15, 2020 743.38 754.76 716.57 723.57 0 -8.74(-1.19%)
Sep 14, 2020 725.21 756.21 711.89 732.31 0 +18.81(+2.64%)
Sep 11, 2020 731.57 759.91 697.06 713.50 0 -14.54(-2.00%)
Sep 10, 2020 737.04 773.08 717.57 728.03 0 -1.09(-0.15%)
Sep 09, 2020 720.78 750.90 700.95 729.13 0 +11.24(+1.57%)
Sep 08, 2020 718.01 747.84 695.50 717.89 0 -15.12(-2.06%)
Sep 04, 2020 728.60 745.41 695.76 733.01 0 +13.25(+1.84%)
Sep 03, 2020 710.56 744.56 682.79 719.76 0 +7.22(+1.01%)
Sep 02, 2020 681.63 717.24 657.84 712.55 0 +19.43(+2.80%)
Sep 01, 2020 698.37 700.15 660.59 693.12 0 -0.01(-0.00%)
Aug 31, 2020 698.40 719.23 677.18 693.14 0 -3.09(-0.44%)
Aug 28, 2020 687.64 712.93 680.55 696.23 0 +22.12(+3.28%)
Aug 27, 2020 712.44 725.11 638.59 674.11 0 -30.33(-4.31%)
Aug 26, 2020 687.78 739.64 670.11 704.44 0 +14.33(+2.08%)
Aug 25, 2020 715.58 728.14 661.38 690.11 0 -25.64(-3.58%)
Aug 24, 2020 720.17 730.72 685.32 715.76 0 +5.84(+0.82%)
Aug 21, 2020 733.75 745.32 696.98 709.92 0 -37.39(-5.00%)
Aug 20, 2020 762.18 798.78 719.12 747.31 0 -15.00(-1.97%)
Aug 19, 2020 808.73 838.90 751.85 762.31 0 -20.44(-2.61%)
Aug 18, 2020 749.03 810.96 725.14 782.75 0 +38.57(+5.18%)
Aug 17, 2020 769.27 816.85 707.10 744.19 0 -17.91(-2.35%)
Aug 14, 2020 711.95 807.83 670.40 762.10 0 +366.00(+92.40%)
Aug 13, 2020 379.88 403.62 366.94 396.10 0 +28.00(+7.61%)
Aug 12, 2020 366.94 382.62 356.71 368.10 0 +6.06(+1.67%)
Aug 11, 2020 368.19 386.34 357.71 362.04 0 -30.75(-7.83%)
Aug 10, 2020 398.05 421.79 386.40 392.79 0 -6.44(-1.61%)
Aug 07, 2020 400.11 404.73 384.88 399.24 0 -3.85(-0.95%)
Aug 06, 2020 408.31 419.92 396.68 403.08 0 -1.24(-0.31%)
Aug 05, 2020 417.04 429.14 400.82 404.32 0 -1.60(-0.39%)
Aug 04, 2020 396.48 412.08 393.25 405.93 0 +8.22(+2.07%)
Aug 03, 2020 401.32 406.79 383.63 397.71 0 -5.31(-1.32%)
Jul 31, 2020 396.87 410.83 395.61 403.02 0 +11.71(+2.99%)
Jul 30, 2020 389.06 396.35 367.86 391.31 0 -14.87(-3.66%)
Jul 29, 2020 408.66 413.64 386.89 406.18 0 +0.36(+0.09%)
Jul 28, 2020 411.81 415.85 398.29 405.82 0 -1.68(-0.41%)
Jul 27, 2020 408.28 417.62 395.87 407.50 0 +15.58(+3.97%)
Jul 24, 2020 384.90 402.02 376.66 391.93 0 +11.24(+2.95%)
Jul 23, 2020 399.83 401.61 371.18 380.69 0 -16.19(-4.08%)
Jul 22, 2020 397.40 402.45 382.37 396.88 0 +20.97(+5.58%)
Jul 21, 2020 376.94 398.77 362.13 375.91 0 +6.64(+1.80%)
Jul 20, 2020 353.20 373.06 344.51 369.27 0 +21.23(+6.10%)
Jul 17, 2020 334.18 349.12 328.86 348.05 0 +16.58(+5.00%)
Jul 16, 2020 341.06 342.15 323.48 331.46 0 -11.06(-3.23%)
Jul 15, 2020 325.73 344.12 320.33 342.52 0 +12.33(+3.73%)
Jul 14, 2020 324.44 333.25 314.57 330.19 0 +0.02(+0.01%)
Jul 13, 2020 346.71 352.43 322.40 330.17 0 -9.42(-2.77%)
Jul 10, 2020 347.57 352.62 333.19 339.59 0 -4.37(-1.27%)
Jul 09, 2020 359.68 362.10 334.04 343.96 0 -9.21(-2.61%)
Jul 08, 2020 359.49 369.63 347.29 353.17 0 +1.31(+0.37%)
Jul 07, 2020 330.57 360.92 324.87 351.86 0 +15.15(+4.50%)
Jul 06, 2020 338.15 347.46 324.70 336.72 0 +1.35(+0.40%)
Jul 03, 2020 338.84 346.22 332.13 335.37 0 +0.00(+0.00%)
Jul 02, 2020 340.06 347.11 331.81 335.37 0 -3.52(-1.04%)
Jul 01, 2020 341.00 344.24 329.71 338.89 0 -2.70(-0.79%)
Jun 30, 2020 334.38 346.85 332.83 341.59 0 +2.85(+0.84%)
Jun 29, 2020 339.81 341.89 325.92 338.75 0 +0.55(+0.16%)
Jun 26, 2020 331.29 344.11 320.50 338.20 0 +4.28(+1.28%)
Jun 25, 2020 333.46 340.31 316.28 333.92 0 +1.74(+0.52%)
Jun 24, 2020 328.01 341.12 316.71 332.18 0 +5.92(+1.81%)
Jun 23, 2020 313.93 332.48 308.25 326.26 0 +19.55(+6.37%)
Jun 22, 2020 306.08 312.84 297.03 306.72 0 +10.11(+3.41%)
Jun 19, 2020 303.26 320.41 278.93 296.61 0 +1.63(+0.55%)
Jun 18, 2020 291.35 302.45 284.39 294.98 0 +6.85(+2.38%)
Jun 17, 2020 302.02 313.46 283.65 288.13 0 -14.01(-4.64%)
Jun 16, 2020 330.06 332.91 297.76 302.14 0 -21.85(-6.74%)
Jun 15, 2020 314.91 326.86 299.77 324.00 0 -4.41(-1.34%)
Jun 12, 2020 361.36 363.44 324.11 328.40 0 -15.91(-4.62%)
Jun 11, 2020 380.35 386.91 329.44 344.31 0 -36.18(-9.51%)
Jun 10, 2020 349.77 384.03 345.43 380.49 0 +35.80(+10.38%)
Jun 09, 2020 330.65 355.24 324.48 344.69 0 +22.60(+7.02%)
Jun 08, 2020 315.13 324.94 308.13 322.09 0 +8.64(+2.76%)
Jun 05, 2020 301.85 320.96 297.24 313.45 0 -3.67(-1.16%)
Jun 04, 2020 317.27 330.04 306.37 317.12 0 +1.55(+0.49%)
Jun 03, 2020 319.20 321.38 297.87 315.58 0 -4.53(-1.42%)
Jun 02, 2020 325.44 337.61 314.14 320.11 0 -1.75(-0.54%)
Jun 01, 2020 324.60 338.04 315.19 321.86 0 +5.12(+1.62%)
May 29, 2020 327.29 332.33 312.44 316.73 0 -1.14(-0.36%)
May 28, 2020 311.05 335.02 307.42 317.87 0 +6.80(+2.19%)
May 27, 2020 291.50 312.12 285.10 311.07 0 +9.14(+3.03%)
May 26, 2020 304.02 309.16 298.22 301.94 0 -5.48(-1.78%)
May 25, 2020 302.14 314.65 294.00 307.42 0 -0.65(-0.21%)
May 22, 2020 303.12 315.63 294.33 308.07 0 +12.96(+4.39%)
May 21, 2020 300.16 300.94 283.85 295.11 0 -7.38(-2.44%)
May 20, 2020 295.05 307.06 292.42 302.49 0 +15.43(+5.37%)
May 19, 2020 276.04 293.92 272.64 287.06 0 +13.78(+5.04%)
May 18, 2020 273.89 279.84 263.19 273.28 0 +6.89(+2.59%)
May 15, 2020 269.91 272.36 262.53 266.39 0 +3.98(+1.52%)
May 14, 2020 248.01 265.46 246.77 262.41 0 +9.28(+3.67%)
May 13, 2020 263.46 270.16 245.57 253.13 0 -5.29(-2.05%)
May 12, 2020 262.74 275.40 254.19 258.42 0 -1.29(-0.50%)
May 11, 2020 273.12 274.37 256.72 259.72 0 -9.78(-3.63%)
May 08, 2020 268.17 285.36 261.89 269.49 0 +2.88(+1.08%)
May 07, 2020 242.29 270.38 239.88 266.61 0 +24.68(+10.20%)
May 06, 2020 240.67 250.46 233.31 241.93 0 +1.83(+0.76%)
May 05, 2020 234.04 245.74 231.06 240.09 0 +4.22(+1.79%)
May 04, 2020 231.11 238.76 226.76 235.88 0 +5.43(+2.36%)
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.