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 (%)
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%)
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.