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 )

443.58 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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, 2024 470.21 470.21 467.52 470.21 0 +0.00(+0.00%)
Apr 29, 2024 455.55 478.25 452.87 470.21 0 +14.65(+3.22%)
Apr 26, 2024 430.17 462.88 422.85 455.55 0 +20.02(+4.60%)
Apr 25, 2024 435.54 452.87 435.54 435.54 0 -2.68(-0.61%)
Apr 24, 2024 442.86 452.87 432.85 438.22 0 -7.33(-1.64%)
Apr 23, 2024 447.51 452.87 440.18 445.55 0 +5.36(+1.22%)
Apr 22, 2024 444.83 447.51 437.50 440.18 0 -2.68(-0.61%)
Apr 19, 2024 459.48 464.84 430.17 442.86 0 +2.68(+0.61%)
Apr 18, 2024 443.58 465.56 430.17 440.18 0 -0.72(-0.16%)
Apr 17, 2024 433.57 462.88 430.89 440.90 0 +7.33(+1.69%)
Apr 16, 2024 440.90 448.23 433.57 433.57 0 -17.34(-3.84%)
Apr 15, 2024 453.59 460.92 450.91 450.91 0 -8.05(-1.75%)
Apr 12, 2024 456.27 466.28 440.90 458.95 0 +0.00(+0.00%)
Apr 11, 2024 448.94 466.28 438.94 458.95 0 +4.64(+1.02%)
Apr 10, 2024 441.62 461.64 441.62 454.31 0 +10.01(+2.25%)
Apr 09, 2024 456.99 471.64 438.94 444.30 0 -17.34(-3.76%)
Apr 08, 2024 467.00 474.33 461.64 461.64 0 +10.01(+2.22%)
Apr 05, 2024 450.91 458.95 438.22 451.63 0 +8.05(+1.81%)
Apr 04, 2024 465.04 475.05 438.22 443.58 0 -21.45(-4.61%)
Apr 03, 2024 472.36 475.05 452.35 465.04 0 -2.68(-0.57%)
Apr 02, 2024 489.70 492.38 462.36 467.72 0 +4.64(+1.00%)
Apr 01, 2024 470.40 473.08 463.07 463.07 0 -7.33(-1.56%)
Mar 28, 2024 470.40 470.40 470.40 470.40 0 -2.68(-0.57%)
Mar 27, 2024 478.45 478.45 465.04 473.08 0 +9.29(+2.00%)
Mar 26, 2024 456.47 463.79 451.10 463.79 0 -31.27(-6.32%)
Mar 25, 2024 451.10 495.06 448.42 495.06 0 +43.24(+9.57%)
Mar 22, 2024 441.09 451.82 441.09 451.82 0 +8.05(+1.81%)
Mar 21, 2024 451.10 456.47 443.78 443.78 0 -7.33(-1.62%)
Mar 20, 2024 456.47 456.47 443.06 451.10 0 +17.34(+4.00%)
Mar 19, 2024 433.77 436.45 433.77 433.77 0 -2.68(-0.61%)
Mar 18, 2024 431.81 446.46 429.12 436.45 0 -21.98(-4.79%)
Mar 15, 2024 463.79 463.79 455.75 458.43 0 -2.68(-0.58%)
Mar 14, 2024 427.16 463.79 421.80 461.11 0 +33.95(+7.95%)
Mar 13, 2024 440.57 440.57 419.11 427.16 0 -21.45(-4.78%)
Mar 12, 2024 427.16 448.62 427.16 448.62 0 +16.09(+3.72%)
Mar 11, 2024 421.80 437.89 419.11 432.52 0 +8.05(+1.90%)
Mar 08, 2024 427.16 427.16 421.80 424.48 0 -17.33(-3.92%)
Mar 07, 2024 407.86 444.50 402.50 441.81 0 +1.96(+0.45%)
Mar 06, 2024 437.17 447.90 434.49 439.85 0 -14.65(-3.22%)
Mar 05, 2024 419.11 454.50 416.43 454.50 0 +32.71(+7.75%)
Mar 04, 2024 397.85 435.21 389.81 421.80 0 -5.36(-1.26%)
Mar 01, 2024 397.85 429.84 397.85 427.16 0 +23.94(+5.94%)
Feb 29, 2024 399.82 410.54 392.49 403.22 0 -3.93(-0.96%)
Feb 28, 2024 404.46 412.51 397.13 407.14 0 +14.65(+3.73%)
Feb 27, 2024 414.47 414.47 392.49 392.49 0 +7.33(+1.90%)
Feb 26, 2024 389.81 407.14 375.15 385.16 0 -12.69(-3.19%)
Feb 23, 2024 397.85 405.18 397.85 397.85 0 -21.98(-5.24%)
Feb 22, 2024 409.11 419.83 409.11 419.83 0 +10.01(+2.44%)
Feb 21, 2024 407.14 409.82 404.46 409.82 0 -4.64(-1.12%)
Feb 20, 2024 415.19 422.51 407.14 414.47 0 +9.29(+2.29%)
Feb 16, 2024 405.18 405.18 405.18 405.18 0 -20.02(-4.71%)
Feb 15, 2024 389.81 425.20 389.81 425.20 0 -1.24(-0.29%)
Feb 14, 2024 429.12 429.12 426.44 426.44 0 +0.00(+0.00%)
Feb 13, 2024 429.12 429.12 423.76 426.44 0 -5.36(-1.24%)
Feb 12, 2024 421.08 431.81 421.08 431.81 0 -4.64(-1.06%)
Feb 09, 2024 436.45 436.45 436.45 436.45 0 +29.31(+7.20%)
Feb 08, 2024 409.11 419.83 401.78 407.14 0 -2.68(-0.65%)
Feb 07, 2024 409.11 417.15 401.78 409.82 0 -11.25(-2.67%)
Feb 06, 2024 439.85 439.85 421.08 421.08 0 +3.93(+0.94%)
Feb 05, 2024 412.51 427.16 407.14 417.15 0 +4.64(+1.13%)
Feb 02, 2024 449.86 449.86 409.82 412.51 0 -5.36(-1.28%)
Feb 01, 2024 417.87 417.87 417.87 417.87 0 -20.02(-4.57%)
Jan 31, 2024 427.16 437.89 427.16 437.89 0 +13.41(+3.16%)
Jan 30, 2024 427.16 427.16 407.14 424.48 0 -2.68(-0.63%)
Jan 29, 2024 425.20 439.85 419.83 427.16 0 +4.65(+1.10%)
Jan 26, 2024 422.51 425.20 422.51 422.51 0 +10.01(+2.43%)
Jan 25, 2024 419.83 422.51 412.51 412.51 0 -12.69(-2.98%)
Jan 24, 2024 432.52 432.52 417.87 425.20 0 -7.33(-1.69%)
Jan 23, 2024 432.52 432.52 429.84 432.52 0 +5.36(+1.26%)
Jan 22, 2024 427.16 432.52 427.16 427.16 0 +2.68(+0.63%)
Jan 19, 2024 449.14 449.14 424.48 424.48 0 -24.66(-5.49%)
Jan 18, 2024 429.84 451.82 421.80 449.14 0 +14.65(+3.37%)
Jan 17, 2024 431.81 434.49 431.81 434.49 0 +5.36(+1.25%)
Jan 16, 2024 449.86 457.90 429.12 429.12 0 -20.74(-4.61%)
Jan 15, 2024 441.81 449.86 441.81 449.86 0 +0.00(+0.00%)
Jan 12, 2024 449.86 455.22 444.50 449.86 0 +4.64(+1.04%)
Jan 11, 2024 445.21 445.21 434.49 445.21 0 +2.68(+0.61%)
Jan 10, 2024 442.53 445.21 439.85 442.53 0 -5.36(-1.20%)
Jan 09, 2024 450.58 450.58 445.21 447.90 0 +5.36(+1.21%)
Jan 08, 2024 441.81 465.95 431.81 442.53 0 +0.72(+0.16%)
Jan 05, 2024 441.81 441.81 439.13 441.81 0 +7.33(+1.69%)
Jan 04, 2024 447.18 447.18 429.12 434.49 0 -5.36(-1.22%)
Jan 03, 2024 429.84 471.84 429.84 439.85 0 -7.33(-1.64%)
Jan 02, 2024 441.81 447.18 439.13 447.18 0 +5.36(+1.21%)
Dec 29, 2023 441.81 441.81 441.81 441.81 0 +5.36(+1.23%)
Dec 28, 2023 454.50 457.19 436.45 436.45 0 -25.38(-5.50%)
Dec 27, 2023 474.00 494.01 447.18 461.83 0 -17.53(-3.66%)
Dec 22, 2023 479.36 479.36 479.36 479.36 0 +30.75(+6.85%)
Dec 21, 2023 448.62 474.00 448.62 448.62 0 -7.33(-1.61%)
Dec 20, 2023 493.29 493.29 443.25 455.94 0 -44.68(-8.92%)
Dec 19, 2023 497.94 500.62 489.89 500.62 0 +13.41(+2.75%)
Dec 18, 2023 494.01 508.67 469.88 487.21 0 +7.85(+1.64%)
Dec 15, 2023 482.04 482.04 455.22 479.36 0 +21.46(+4.69%)
Dec 14, 2023 461.31 468.63 442.53 457.90 0 +3.93(+0.86%)
Dec 13, 2023 420.55 453.98 412.51 453.98 0 +16.09(+3.67%)
Dec 12, 2023 447.90 462.55 437.89 437.89 0 -21.98(-4.78%)
Dec 11, 2023 454.50 459.87 451.82 459.87 0 +5.36(+1.18%)
Dec 08, 2023 442.53 459.87 437.17 454.50 0 -7.33(-1.59%)
Dec 07, 2023 456.47 461.83 451.10 461.83 0 +5.36(+1.18%)
Dec 06, 2023 443.06 456.47 432.33 456.47 0 +13.41(+3.03%)
Dec 05, 2023 423.04 443.06 414.99 443.06 0 +20.02(+4.73%)
Dec 04, 2023 438.41 438.41 423.04 423.04 0 -5.36(-1.25%)
Dec 01, 2023 431.09 431.09 413.75 428.40 0 +7.33(+1.74%)
Nov 30, 2023 413.03 423.76 413.03 421.08 0 +10.73(+2.61%)
Nov 29, 2023 440.57 455.22 397.66 410.35 0 -27.54(-6.29%)
Nov 28, 2023 411.26 453.26 408.58 437.89 0 +0.00(+0.00%)
Nov 27, 2023 435.21 437.89 429.84 437.89 0 -5.36(-1.21%)
Nov 24, 2023 439.85 450.58 432.52 443.25 0 -11.25(-2.48%)
Nov 23, 2023 399.10 454.50 399.10 454.50 0 +57.37(+14.45%)
Nov 22, 2023 414.47 419.83 391.77 397.13 0 -10.01(-2.46%)
Nov 21, 2023 417.15 446.46 407.14 407.14 0 -5.36(-1.30%)
Nov 20, 2023 427.16 441.81 387.13 412.51 0 -29.31(-6.63%)
Nov 17, 2023 459.15 461.83 439.13 441.81 0 -21.98(-4.74%)
Nov 16, 2023 441.09 463.79 435.73 463.79 0 +18.05(+4.05%)
Nov 15, 2023 445.74 445.74 445.74 445.74 0 +7.33(+1.67%)
Nov 14, 2023 435.73 438.41 435.73 438.41 0 -4.65(-1.05%)
Nov 13, 2023 451.10 451.10 440.38 443.06 0 -2.68(-0.60%)
Nov 10, 2023 456.47 456.47 440.38 445.74 0 -16.09(-3.48%)
Nov 09, 2023 453.79 467.19 453.79 461.83 0 +5.36(+1.18%)
Nov 08, 2023 453.79 456.47 453.79 456.47 0 +2.68(+0.59%)
Nov 07, 2023 456.47 456.47 451.10 453.79 0 -2.68(-0.59%)
Nov 06, 2023 445.74 475.24 445.74 456.47 0 +8.05(+1.79%)
Nov 03, 2023 450.38 455.75 443.06 448.42 0 +5.36(+1.21%)
Nov 02, 2023 445.74 453.06 440.38 443.06 0 +7.33(+1.68%)
Nov 01, 2023 435.73 435.73 433.05 435.73 0 +0.00(+0.00%)
Oct 31, 2023 441.09 443.78 435.73 435.73 0 -21.98(-4.80%)
Oct 30, 2023 460.39 460.39 455.03 457.71 0 +19.30(+4.40%)
Oct 27, 2023 440.38 445.74 433.05 438.41 0 -1.96(-0.45%)
Oct 26, 2023 456.47 456.47 426.97 440.38 0 -13.41(-2.96%)
Oct 25, 2023 456.47 469.88 453.79 453.79 0 +0.00(+0.00%)
Oct 24, 2023 480.60 480.60 451.10 453.79 0 -18.77(-3.97%)
Oct 23, 2023 483.29 483.29 461.83 472.56 0 -18.77(-3.82%)
Oct 20, 2023 488.65 491.33 488.65 491.33 0 -29.31(-5.63%)
Oct 19, 2023 520.64 523.32 517.96 520.64 0 -2.68(-0.51%)
Oct 18, 2023 472.03 523.32 472.03 523.32 0 +21.98(+4.38%)
Oct 17, 2023 504.02 504.02 501.34 501.34 0 +7.33(+1.48%)
Oct 16, 2023 488.65 496.69 475.96 494.01 0 -5.36(-1.07%)
Oct 13, 2023 496.69 499.38 485.97 499.38 0 +8.05(+1.64%)
Oct 12, 2023 499.38 499.38 491.33 491.33 0 +0.00(+0.00%)
Oct 11, 2023 466.67 494.01 466.67 491.33 0 -2.68(-0.54%)
Oct 10, 2023 491.33 499.38 491.33 494.01 0 -4.65(-0.93%)
Oct 06, 2023 498.66 498.66 498.66 498.66 0 -19.49(-3.76%)
Oct 05, 2023 520.83 520.83 518.15 518.15 0 -2.68(-0.51%)
Oct 04, 2023 515.47 520.83 512.79 520.83 0 +3.40(+0.66%)
Oct 03, 2023 500.10 522.79 500.10 517.43 0 +0.00(+0.00%)
Oct 02, 2023 533.52 533.52 517.43 517.43 0 -5.36(-1.03%)
Sep 29, 2023 530.84 530.84 517.43 522.79 0 +1.96(+0.38%)
Sep 28, 2023 536.92 536.92 518.15 520.83 0 -12.69(-2.38%)
Sep 27, 2023 544.25 544.25 501.53 533.52 0 -10.73(-1.97%)
Sep 26, 2023 546.93 554.98 536.92 544.25 0 -8.05(-1.46%)
Sep 25, 2023 544.25 552.30 552.30 552.30 0 +10.73(+1.98%)
Sep 22, 2023 535.49 548.89 528.16 541.57 0 +3.40(+0.63%)
Sep 21, 2023 536.20 543.53 528.16 538.17 0 +1.96(+0.37%)
Sep 20, 2023 528.16 536.20 528.16 536.20 0 +10.73(+2.04%)
Sep 19, 2023 538.89 546.21 518.15 525.48 0 -6.08(-1.14%)
Sep 18, 2023 549.61 560.60 526.20 531.56 0 -40.04(-7.00%)
Sep 15, 2023 563.55 574.27 560.87 571.59 0 +15.37(+2.76%)
Sep 14, 2023 571.59 576.96 534.24 556.22 0 -18.05(-3.14%)
Sep 13, 2023 538.89 581.60 536.20 574.27 0 +40.75(+7.64%)
Sep 12, 2023 544.25 544.25 533.52 533.52 0 -18.77(-3.40%)
Sep 11, 2023 552.30 557.66 536.92 552.30 0 +0.00(+0.00%)
Sep 08, 2023 552.30 557.66 552.30 552.30 0 -5.36(-0.96%)
Sep 07, 2023 560.34 565.71 554.98 557.66 0 -2.68(-0.48%)
Sep 06, 2023 564.99 567.67 554.98 560.34 0 +5.36(+0.97%)
Sep 05, 2023 557.66 563.02 554.98 554.98 0 -8.05(-1.43%)
Sep 01, 2023 563.02 563.02 563.02 563.02 0 -2.68(-0.47%)
Aug 31, 2023 565.71 565.71 565.71 565.71 0 -2.68(-0.47%)
Aug 30, 2023 583.76 583.76 568.39 568.39 0 -5.36(-0.93%)
Aug 29, 2023 571.07 573.75 568.39 573.75 0 -17.34(-2.93%)
Aug 28, 2023 580.36 591.09 580.36 591.09 0 +15.37(+2.67%)
Aug 25, 2023 578.39 578.39 573.03 575.71 0 -4.64(-0.80%)
Aug 24, 2023 577.68 580.36 574.99 580.36 0 +10.01(+1.75%)
Aug 23, 2023 564.99 573.03 562.30 570.35 0 +8.05(+1.43%)
Aug 22, 2023 564.99 567.67 548.89 562.30 0 +2.68(+0.48%)
Aug 21, 2023 573.03 587.68 559.62 559.62 0 -18.05(-3.13%)
Aug 18, 2023 581.80 603.78 563.02 577.68 0 +6.61(+1.16%)
Aug 17, 2023 563.74 571.07 561.06 571.07 0 -10.01(-1.72%)
Aug 16, 2023 575.71 583.76 575.71 581.08 0 -2.68(-0.46%)
Aug 15, 2023 586.44 586.44 581.08 583.76 0 -2.68(-0.46%)
Aug 14, 2023 591.80 591.80 583.76 586.44 0 -2.68(-0.46%)
Aug 11, 2023 583.76 589.12 583.76 589.12 0 +5.36(+0.92%)
Aug 10, 2023 578.39 583.76 564.99 583.76 0 +2.68(+0.46%)
Aug 09, 2023 581.08 581.08 581.08 581.08 0 -14.65(-2.46%)
Aug 08, 2023 588.40 598.41 566.42 595.73 0 +7.33(+1.25%)
Aug 04, 2023 588.40 588.40 588.40 588.40 0 -2.68(-0.45%)
Aug 03, 2023 591.09 596.45 591.09 591.09 0 -5.36(-0.90%)
Aug 02, 2023 591.09 596.45 591.09 596.45 0 +0.00(+0.00%)
Aug 01, 2023 591.09 596.45 591.09 596.45 0 +3.40(+0.57%)
Jul 31, 2023 605.74 605.74 590.37 593.05 0 -8.05(-1.34%)
Jul 28, 2023 598.41 601.09 595.73 601.09 0 +0.00(+0.00%)
Jul 27, 2023 595.73 603.78 595.73 601.09 0 +5.36(+0.90%)
Jul 26, 2023 593.77 618.43 588.40 595.73 0 -5.36(-0.89%)
Jul 25, 2023 598.41 609.14 593.05 601.09 0 +4.64(+0.78%)
Jul 24, 2023 598.41 606.46 588.40 596.45 0 -1.96(-0.33%)
Jul 21, 2023 603.78 603.78 593.05 598.41 0 +1.96(+0.33%)
Jul 20, 2023 596.45 601.81 596.45 596.45 0 +0.00(+0.00%)
Jul 19, 2023 609.14 614.50 593.77 596.45 0 -7.33(-1.21%)
Jul 18, 2023 601.81 609.14 591.09 603.78 0 -10.73(-1.75%)
Jul 17, 2023 609.14 634.52 601.81 614.50 0 +1.96(+0.32%)
Jul 14, 2023 612.54 612.54 609.86 612.54 0 -7.33(-1.18%)
Jul 13, 2023 601.81 650.61 601.81 619.87 0 +10.73(+1.76%)
Jul 12, 2023 611.10 621.83 603.78 609.14 0 -4.64(-0.76%)
Jul 11, 2023 603.06 613.78 603.06 613.78 0 +5.36(+0.88%)
Jul 10, 2023 611.10 611.10 608.42 608.42 0 -5.36(-0.87%)
Jul 07, 2023 607.70 621.11 600.38 613.78 0 +15.37(+2.57%)
Jul 06, 2023 598.41 598.41 598.41 598.41 0 -2.68(-0.45%)
Jul 04, 2023 601.09 601.09 601.09 601.09 0 -7.33(-1.20%)
Jun 30, 2023 608.42 608.42 608.42 608.42 0 +8.05(+1.34%)
Jun 29, 2023 608.42 611.10 600.38 600.38 0 -2.68(-0.44%)
Jun 28, 2023 581.80 618.43 571.07 603.06 0 -8.05(-1.32%)
Jun 27, 2023 597.69 611.10 597.69 611.10 0 +10.73(+1.79%)
Jun 26, 2023 605.74 605.74 600.38 600.38 0 -18.05(-2.92%)
Jun 23, 2023 586.44 618.43 570.35 618.43 0 +40.03(+6.92%)
Jun 22, 2023 583.76 583.76 578.39 578.39 0 -8.05(-1.37%)
Jun 21, 2023 591.09 599.13 583.76 586.44 0 -7.33(-1.23%)
Jun 20, 2023 591.09 593.77 591.09 593.77 0 +2.68(+0.45%)
Jun 19, 2023 591.09 591.09 591.09 591.09 0 -10.01(-1.66%)
Jun 16, 2023 596.45 603.78 593.77 601.09 0 +2.68(+0.45%)
Jun 15, 2023 614.50 621.83 598.41 598.41 0 -1.96(-0.33%)
May 08, 2023 605.74 605.74 600.38 600.38 0 -5.36(-0.89%)
May 05, 2023 598.41 611.10 590.37 605.74 0 -3.93(-0.64%)
May 04, 2023 623.07 623.07 609.66 609.66 0 -25.38(-4.00%)
May 03, 2023 621.64 639.07 621.64 635.05 0 +15.37(+2.48%)
May 02, 2023 616.99 622.36 616.99 619.67 0 -5.36(-0.86%)
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.