Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 831.22 863.09 812.21 834.93 0 +13.43(+1.64%)
Apr 28, 2016 845.37 860.90 804.20 821.49 0 -12.51(-1.50%)
Apr 27, 2016 815.33 847.79 808.98 834.00 0 +19.55(+2.40%)
Apr 26, 2016 802.73 820.52 786.85 814.46 0 +13.07(+1.63%)
Apr 25, 2016 797.16 820.13 793.77 801.39 0 +7.17(+0.90%)
Apr 22, 2016 808.37 829.52 790.01 794.22 0 -18.00(-2.22%)
Apr 21, 2016 827.31 839.93 798.06 812.22 0 -0.01(-0.00%)
Apr 20, 2016 809.59 841.12 801.77 812.23 0 +1.41(+0.17%)
Apr 19, 2016 800.31 815.70 781.51 810.82 0 +32.27(+4.14%)
Apr 18, 2016 779.47 796.00 758.16 778.56 0 +23.72(+3.14%)
Apr 15, 2016 743.99 769.41 735.00 754.84 0 +13.19(+1.78%)
Apr 14, 2016 755.05 766.84 726.30 741.65 0 -15.51(-2.05%)
Apr 13, 2016 752.48 770.20 744.97 757.15 0 -3.85(-0.51%)
Apr 12, 2016 770.61 778.85 748.29 761.00 0 +3.21(+0.42%)
Apr 11, 2016 758.52 783.38 745.34 757.79 0 +16.39(+2.21%)
Apr 08, 2016 708.31 756.50 706.22 741.39 0 +37.70(+5.36%)
Apr 07, 2016 697.42 721.24 687.32 703.70 0 +15.30(+2.22%)
Apr 06, 2016 675.61 697.74 669.82 688.40 0 +5.91(+0.87%)
Apr 05, 2016 678.96 692.44 661.93 682.49 0 +16.39(+2.46%)
Apr 04, 2016 681.25 696.70 662.21 666.10 0 -14.08(-2.07%)
Apr 01, 2016 669.51 693.29 655.31 680.17 0 -3.22(-0.47%)
Mar 31, 2016 711.56 718.62 678.26 683.39 0 -24.65(-3.48%)
Mar 30, 2016 699.79 715.69 691.21 708.04 0 +9.17(+1.31%)
Mar 29, 2016 656.46 703.27 646.81 698.87 0 +44.69(+6.83%)
Mar 28, 2016 671.53 680.92 637.73 654.18 0 -11.89(-1.79%)
Mar 24, 2016 666.07 666.07 666.07 666.07 0 +30.14(+4.74%)
Mar 23, 2016 658.02 668.19 627.71 635.93 0 -46.19(-6.77%)
Mar 22, 2016 691.86 696.18 667.55 682.12 0 -1.63(-0.24%)
Mar 21, 2016 681.73 704.53 661.57 683.75 0 -13.92(-2.00%)
Mar 18, 2016 697.99 717.98 685.40 697.68 0 -2.59(-0.37%)
Mar 17, 2016 709.01 726.60 688.43 700.27 0 +3.84(+0.55%)
Mar 16, 2016 662.20 702.78 649.00 696.43 0 +32.87(+4.95%)
Mar 15, 2016 665.23 674.76 638.86 663.57 0 -7.87(-1.17%)
Mar 14, 2016 688.34 701.95 653.90 671.43 0 -19.42(-2.81%)
Mar 11, 2016 705.29 710.80 682.24 690.85 0 -6.34(-0.91%)
Mar 10, 2016 712.15 725.55 684.11 697.19 0 -2.65(-0.38%)
Mar 09, 2016 690.81 717.52 668.09 699.84 0 +12.66(+1.84%)
Mar 08, 2016 720.58 733.26 665.47 687.19 0 -20.14(-2.85%)
Mar 07, 2016 695.86 722.26 680.64 707.33 0 +23.23(+3.40%)
Mar 04, 2016 679.96 717.07 667.24 684.10 0 +11.30(+1.68%)
Mar 03, 2016 637.90 676.92 630.89 672.80 0 +44.35(+7.06%)
Mar 02, 2016 615.60 639.20 609.66 628.45 0 +15.14(+2.47%)
Mar 01, 2016 641.30 650.46 606.76 613.31 0 -23.73(-3.73%)
Feb 29, 2016 625.30 649.05 609.94 637.05 0 +14.74(+2.37%)
Feb 26, 2016 630.70 641.92 618.08 622.30 0 -10.31(-1.63%)
Feb 25, 2016 633.47 644.26 613.91 632.61 0 -5.32(-0.83%)
Feb 24, 2016 632.99 661.46 612.32 637.93 0 +13.91(+2.23%)
Feb 23, 2016 620.76 642.18 605.94 624.02 0 +14.58(+2.39%)
Feb 22, 2016 590.83 615.26 581.21 609.44 0 +12.58(+2.11%)
Feb 19, 2016 612.51 622.09 584.41 596.86 0 -14.18(-2.32%)
Feb 18, 2016 588.34 629.21 573.09 611.03 0 +28.50(+4.89%)
Feb 17, 2016 577.16 593.28 559.45 582.53 0 +16.07(+2.84%)
Feb 16, 2016 576.93 602.38 554.94 566.47 0 -22.47(-3.82%)
Feb 12, 2016 588.94 588.94 588.94 588.94 0 +7.04(+1.21%)
Feb 11, 2016 597.79 624.85 564.87 581.90 0 +10.70(+1.87%)
Feb 10, 2016 591.31 607.38 548.93 571.20 0 -25.40(-4.26%)
Feb 09, 2016 639.00 650.68 583.07 596.60 0 -41.06(-6.44%)
Feb 08, 2016 657.19 678.44 627.21 637.65 0 -11.49(-1.77%)
Feb 05, 2016 626.27 659.07 611.87 649.14 0 +16.49(+2.61%)
Feb 04, 2016 615.00 641.37 601.47 632.65 0 +29.58(+4.91%)
Feb 03, 2016 587.50 606.45 573.09 603.07 0 +19.75(+3.38%)
Feb 02, 2016 589.42 605.35 567.16 583.32 0 -21.38(-3.54%)
Feb 01, 2016 597.22 616.71 575.52 604.70 0 +12.50(+2.11%)
Jan 29, 2016 581.46 604.05 576.95 592.21 0 +10.08(+1.73%)
Jan 28, 2016 582.96 599.61 565.08 582.13 0 +5.13(+0.89%)
Jan 27, 2016 550.12 585.94 538.39 577.00 0 +18.04(+3.23%)
Jan 26, 2016 515.17 566.91 504.70 558.97 0 +61.26(+12.31%)
Jan 25, 2016 505.68 515.51 483.09 497.71 0 +0.87(+0.17%)
Jan 22, 2016 493.71 517.40 484.33 496.84 0 +8.43(+1.73%)
Jan 21, 2016 476.02 510.60 467.99 488.40 0 +9.04(+1.89%)
Jan 20, 2016 467.42 490.59 437.69 479.36 0 +12.32(+2.64%)
Jan 19, 2016 504.74 509.93 459.55 467.04 0 -37.55(-7.44%)
Jan 18, 2016 504.76 505.94 504.59 504.59 0 -2.03(-0.40%)
Jan 15, 2016 532.25 539.07 492.53 506.62 0 -27.05(-5.07%)
Jan 14, 2016 536.51 547.64 507.29 533.66 0 -3.82(-0.71%)
Jan 13, 2016 541.45 578.01 527.18 537.49 0 -4.38(-0.81%)
Jan 12, 2016 565.39 581.22 528.59 541.86 0 -27.93(-4.90%)
Jan 11, 2016 606.23 614.36 565.93 569.79 0 -37.13(-6.12%)
Jan 08, 2016 600.95 625.52 591.60 606.92 0 -7.69(-1.25%)
Jan 07, 2016 614.08 633.37 589.96 614.61 0 +3.73(+0.61%)
Jan 06, 2016 615.80 640.77 605.79 610.88 0 -7.64(-1.24%)
Jan 05, 2016 637.44 643.68 613.15 618.52 0 -13.11(-2.08%)
Jan 04, 2016 618.22 645.66 600.98 631.63 0 +14.61(+2.37%)
Dec 31, 2015 617.02 617.02 617.02 617.02 0 +18.54(+3.10%)
Dec 30, 2015 611.17 628.08 588.04 598.49 0 -22.21(-3.58%)
Dec 29, 2015 644.22 658.32 611.03 620.70 0 -15.06(-2.37%)
Dec 28, 2015 643.92 665.46 619.11 635.76 0 -11.26(-1.74%)
Dec 24, 2015 647.02 647.02 647.02 647.02 0 +24.28(+3.90%)
Dec 23, 2015 608.69 630.77 585.46 622.74 0 +19.88(+3.30%)
Dec 22, 2015 567.18 616.29 556.89 602.86 0 +32.04(+5.61%)
Dec 21, 2015 567.42 583.21 550.79 570.82 0 +12.95(+2.32%)
Dec 18, 2015 559.90 586.08 544.42 557.87 0 +3.18(+0.57%)
Dec 17, 2015 597.36 609.71 544.66 554.68 0 -50.06(-8.28%)
Dec 16, 2015 590.75 608.82 578.62 604.74 0 +21.93(+3.76%)
Dec 15, 2015 581.37 597.98 572.42 582.81 0 +2.24(+0.39%)
Dec 14, 2015 601.76 628.23 579.13 580.57 0 -49.22(-7.82%)
Dec 11, 2015 628.47 642.40 611.87 629.79 0 -9.02(-1.41%)
Dec 10, 2015 635.39 663.96 621.31 638.81 0 +3.66(+0.58%)
Dec 09, 2015 619.81 644.31 608.92 635.15 0 +15.14(+2.44%)
Dec 08, 2015 612.73 627.70 591.11 620.01 0 +0.53(+0.09%)
Dec 07, 2015 663.19 670.92 607.88 619.48 0 -53.47(-7.95%)
Dec 04, 2015 660.15 686.50 650.67 672.95 0 +13.93(+2.11%)
Dec 03, 2015 669.80 682.31 644.71 659.02 0 -6.63(-1.00%)
Dec 02, 2015 661.95 678.36 649.54 665.65 0 -5.24(-0.78%)
Dec 01, 2015 659.25 677.52 648.71 670.88 0 +14.21(+2.16%)
Nov 30, 2015 654.01 666.53 642.72 656.68 0 +4.87(+0.75%)
Nov 27, 2015 650.43 667.80 641.44 651.81 0 -0.48(-0.07%)
Nov 26, 2015 651.95 652.46 651.95 652.29 0 +0.17(+0.03%)
Nov 25, 2015 657.31 670.15 640.19 652.12 0 +1.83(+0.28%)
Nov 24, 2015 649.14 664.55 638.96 650.29 0 +10.27(+1.60%)
Nov 23, 2015 640.02 656.04 639.63 640.02 0 -0.51(-0.08%)
Nov 20, 2015 664.42 670.81 635.38 640.54 0 -17.88(-2.72%)
Nov 19, 2015 682.79 690.02 654.43 658.41 0 -18.28(-2.70%)
Nov 18, 2015 658.91 682.73 656.12 676.70 0 +15.67(+2.37%)
Nov 17, 2015 666.26 674.38 646.44 661.02 0 -6.37(-0.95%)
Nov 16, 2015 665.90 682.77 656.51 667.40 0 +3.74(+0.56%)
Nov 13, 2015 662.24 671.69 647.42 663.65 0 -3.65(-0.55%)
Nov 12, 2015 689.98 712.04 659.59 667.30 0 -11.23(-1.65%)
Nov 11, 2015 698.46 710.41 668.43 678.53 0 -19.77(-2.83%)
Nov 10, 2015 709.50 722.81 692.78 698.30 0 -19.82(-2.76%)
Nov 09, 2015 716.30 733.53 701.86 718.12 0 -12.51(-1.71%)
Nov 06, 2015 731.33 743.55 722.48 730.63 0 -11.37(-1.53%)
Nov 05, 2015 750.20 755.01 722.75 742.00 0 -6.68(-0.89%)
Nov 04, 2015 760.34 767.08 742.93 748.68 0 -4.90(-0.65%)
Nov 03, 2015 745.94 771.09 738.05 753.59 0 +7.88(+1.06%)
Nov 02, 2015 748.94 763.38 727.50 745.70 0 -9.48(-1.26%)
Oct 30, 2015 760.16 781.69 734.22 755.18 0 -10.71(-1.40%)
Oct 29, 2015 803.95 811.77 758.78 765.89 0 -44.46(-5.49%)
Oct 28, 2015 833.35 860.51 801.36 810.35 0 -14.55(-1.76%)
Oct 27, 2015 846.96 862.01 788.27 824.90 0 -35.13(-4.09%)
Oct 26, 2015 888.14 895.75 852.92 860.03 0 -27.93(-3.15%)
Oct 23, 2015 886.03 912.63 861.08 887.96 0 +6.95(+0.79%)
Oct 22, 2015 877.03 894.74 865.89 881.01 0 +5.05(+0.58%)
Oct 21, 2015 894.09 904.60 864.96 875.96 0 -24.35(-2.71%)
Oct 20, 2015 875.62 911.09 872.92 900.31 0 +28.12(+3.22%)
Oct 19, 2015 898.82 907.90 862.18 872.19 0 -36.55(-4.02%)
Oct 16, 2015 926.51 938.34 890.05 908.74 0 -14.25(-1.54%)
Oct 15, 2015 925.74 946.22 903.84 922.99 0 -8.45(-0.91%)
Oct 14, 2015 935.67 960.79 920.36 931.45 0 +16.23(+1.77%)
Oct 13, 2015 929.49 942.09 910.15 915.21 0 -16.28(-1.75%)
Oct 12, 2015 946.76 955.37 911.69 931.49 0 -12.33(-1.31%)
Oct 09, 2015 947.96 968.88 919.18 943.83 0 +17.30(+1.87%)
Oct 08, 2015 915.20 950.79 903.13 926.52 0 +9.99(+1.09%)
Oct 07, 2015 896.84 927.17 885.72 916.53 0 +27.65(+3.11%)
Oct 06, 2015 886.66 911.25 861.64 888.89 0 +21.67(+2.50%)
Oct 05, 2015 828.73 876.22 827.14 867.21 0 +44.51(+5.41%)
Oct 02, 2015 787.88 835.09 784.03 822.70 0 +44.81(+5.76%)
Oct 01, 2015 783.99 807.02 766.80 777.89 0 -5.55(-0.71%)
Sep 30, 2015 763.54 791.98 754.84 783.44 0 +17.14(+2.24%)
Sep 29, 2015 796.53 806.44 760.60 766.29 0 -25.16(-3.18%)
Sep 28, 2015 821.54 826.77 775.89 791.45 0 -34.62(-4.19%)
Sep 25, 2015 848.16 863.68 819.67 826.07 0 -26.27(-3.08%)
Sep 24, 2015 835.75 866.30 821.68 852.34 0 +22.06(+2.66%)
Sep 23, 2015 856.88 861.65 823.26 830.28 0 -22.22(-2.61%)
Sep 22, 2015 868.48 870.08 842.57 852.50 0 -28.19(-3.20%)
Sep 21, 2015 899.29 907.36 875.85 880.69 0 -10.82(-1.21%)
Sep 18, 2015 889.27 916.55 867.55 891.51 0 +8.89(+1.01%)
Sep 17, 2015 877.73 897.41 855.80 882.62 0 +6.07(+0.69%)
Sep 16, 2015 867.44 888.22 859.41 876.55 0 +20.70(+2.42%)
Sep 15, 2015 864.06 883.87 850.43 855.84 0 -10.23(-1.18%)
Sep 14, 2015 874.66 883.68 854.93 866.08 0 -12.08(-1.38%)
Sep 11, 2015 869.99 884.38 844.09 878.15 0 +1.96(+0.22%)
Sep 10, 2015 887.20 906.52 868.72 876.20 0 -7.72(-0.87%)
Sep 09, 2015 900.41 913.39 879.66 883.91 0 -15.60(-1.73%)
Sep 08, 2015 896.01 910.70 872.87 899.51 0 +6.76(+0.76%)
Sep 04, 2015 892.75 892.75 892.75 892.75 0 +13.42(+1.53%)
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 862.32 907.64 846.86 861.12 0 -47.73(-5.25%)
Aug 21, 2015 931.80 942.08 896.65 908.85 0 -21.58(-2.32%)
Aug 20, 2015 920.84 962.88 910.84 930.42 0 +16.97(+1.86%)
Aug 19, 2015 916.75 934.66 902.50 913.46 0 +1.54(+0.17%)
Aug 18, 2015 908.73 918.69 892.92 911.91 0 -3.39(-0.37%)
Aug 17, 2015 905.66 921.99 899.17 915.30 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 881.80 908.97 874.53 893.22 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 918.09 924.44 884.71 896.01 0 -8.58(-0.95%)
Aug 03, 2015 925.92 932.64 889.00 904.59 0 -21.28(-2.30%)
Jul 31, 2015 932.68 939.61 911.29 925.87 0 -1.46(-0.16%)
Jul 30, 2015 931.46 942.35 901.31 927.32 0 -2.26(-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 895.33 914.83 876.12 885.41 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 943.48 973.50 924.30 928.79 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 +0.49(+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 +3.02(+0.30%)
Jul 09, 2015 1042 1050 1008 1015 0 -7.17(-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 -18.77(-1.76%)
Jul 01, 2015 1064 1084 1056 1064 0 +2.32(+0.22%)
Jun 30, 2015 1073 1083 1045 1062 0 -10.44(-0.97%)
Jun 29, 2015 1082 1095 1066 1073 0 -9.32(-0.86%)
Jun 26, 2015 1087 1099 1067 1082 0 -5.18(-0.48%)
Jun 25, 2015 1086 1114 1058 1087 0 +3.95(+0.36%)
Jun 24, 2015 1097 1102 1076 1083 0 -16.66(-1.51%)
Jun 23, 2015 1101 1111 1088 1100 0 -4.50(-0.41%)
Jun 22, 2015 1113 1121 1097 1104 0 -11.94(-1.07%)
Jun 19, 2015 1141 1147 1110 1116 0 -21.89(-1.92%)
Jun 18, 2015 1146 1175 1126 1138 0 +5.24(+0.46%)
Jun 17, 2015 1154 1172 1097 1133 0 -21.80(-1.89%)
Jun 16, 2015 1160 1169 1144 1155 0 -11.18(-0.96%)
Jun 15, 2015 1170 1188 1143 1166 0 -8.07(-0.69%)
Jun 12, 2015 1168 1181 1145 1174 0 -1.41(-0.12%)
Jun 11, 2015 1176 1181 1145 1175 0 -4.41(-0.37%)
Jun 10, 2015 1187 1196 1159 1180 0 +6.85(+0.58%)
Jun 09, 2015 1172 1197 1164 1173 0 -9.44(-0.80%)
Jun 08, 2015 1196 1209 1173 1182 0 -14.60(-1.22%)
Jun 05, 2015 1203 1214 1185 1197 0 -12.63(-1.04%)
Jun 04, 2015 1236 1246 1200 1210 0 -31.21(-2.52%)
Jun 03, 2015 1250 1260 1226 1241 0 -8.24(-0.66%)
Jun 02, 2015 1230 1259 1220 1249 0 +25.82(+2.11%)
Jun 01, 2015 1231 1243 1214 1223 0 -0.05(-0.00%)
May 29, 2015 1225 1244 1209 1223 0 +0.17(+0.01%)
May 28, 2015 1214 1230 1203 1223 0 +9.64(+0.79%)
May 27, 2015 1206 1224 1187 1213 0 +13.87(+1.16%)
May 26, 2015 1213 1241 1184 1200 0 -43.39(-3.49%)
May 25, 2015 1243 1244 1243 1243 0 +0.17(+0.01%)
May 22, 2015 1239 1258 1234 1243 0 -3.33(-0.27%)
May 21, 2015 1241 1255 1230 1246 0 +7.08(+0.57%)
May 20, 2015 1261 1267 1231 1239 0 -17.59(-1.40%)
May 19, 2015 1270 1278 1248 1257 0 -25.67(-2.00%)
May 18, 2015 1290 1294 1271 1282 0 -4.23(-0.33%)
May 15, 2015 1274 1301 1263 1286 0 +12.30(+0.97%)
May 14, 2015 1272 1292 1262 1274 0 +6.11(+0.48%)
May 13, 2015 1258 1288 1251 1268 0 +23.78(+1.91%)
May 12, 2015 1239 1259 1225 1244 0 +4.17(+0.34%)
May 11, 2015 1228 1251 1219 1240 0 +1.03(+0.08%)
May 08, 2015 1243 1260 1213 1239 0 +6.98(+0.57%)
May 07, 2015 1241 1251 1203 1232 0 -14.37(-1.15%)
May 06, 2015 1278 1282 1234 1246 0 -30.83(-2.41%)
May 05, 2015 1293 1321 1272 1277 0 -8.15(-0.63%)
May 04, 2015 1278 1302 1264 1285 0 +17.42(+1.37%)
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.