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 24, 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 (%)
Mar 31, 2020 154.52 160.93 148.84 152.59 0 -4.30(-2.74%)
Mar 30, 2020 164.00 168.34 144.79 156.89 0 -5.08(-3.14%)
Mar 27, 2020 170.44 173.86 156.29 161.97 0 -9.53(-5.56%)
Mar 26, 2020 182.68 189.28 166.82 171.50 0 -6.89(-3.86%)
Mar 25, 2020 170.26 193.08 161.80 178.39 0 +5.77(+3.34%)
Mar 24, 2020 172.10 175.71 159.82 172.62 0 +22.58(+15.05%)
Mar 23, 2020 161.34 163.20 148.08 150.04 0 -4.50(-2.91%)
Mar 20, 2020 177.35 192.55 150.47 154.54 0 -20.98(-11.95%)
Mar 19, 2020 163.98 195.82 150.37 175.52 0 +8.45(+5.06%)
Mar 18, 2020 182.86 196.04 165.67 167.07 0 -23.06(-12.13%)
Mar 17, 2020 171.50 198.40 164.03 190.13 0 +24.59(+14.85%)
Mar 16, 2020 147.93 176.46 138.16 165.55 0 +1.09(+0.66%)
Mar 13, 2020 188.82 200.31 155.70 164.45 0 -13.68(-7.68%)
Mar 12, 2020 188.39 201.78 176.35 178.14 0 -33.28(-15.74%)
Mar 11, 2020 234.39 234.78 205.01 211.42 0 -20.83(-8.97%)
Mar 10, 2020 237.41 239.27 218.33 232.25 0 -0.56(-0.24%)
Mar 09, 2020 246.04 254.55 229.85 232.81 0 -25.72(-9.95%)
Mar 06, 2020 268.97 272.99 249.95 258.52 0 -14.31(-5.25%)
Mar 05, 2020 280.13 282.62 265.97 272.84 0 -6.65(-2.38%)
Mar 04, 2020 278.38 279.94 264.73 279.49 0 +3.54(+1.28%)
Mar 03, 2020 280.82 294.02 263.82 275.95 0 +3.22(+1.18%)
Mar 02, 2020 269.72 282.62 260.29 272.73 0 +11.53(+4.41%)
Feb 28, 2020 275.22 277.82 246.32 261.20 0 -26.14(-9.10%)
Feb 27, 2020 309.30 311.93 282.05 287.35 0 -19.64(-6.40%)
Feb 26, 2020 311.19 315.96 289.09 306.99 0 -0.83(-0.27%)
Feb 25, 2020 306.23 329.50 297.93 307.82 0 +7.44(+2.48%)
Feb 24, 2020 304.92 312.46 293.24 300.38 0 +8.12(+2.78%)
Feb 21, 2020 289.24 297.45 285.41 292.26 0 +8.09(+2.85%)
Feb 20, 2020 281.99 285.84 275.59 284.17 0 +6.91(+2.49%)
Feb 19, 2020 286.54 288.04 273.75 277.26 0 -4.17(-1.48%)
Feb 18, 2020 275.58 284.99 268.46 281.42 0 +7.93(+2.90%)
Feb 14, 2020 278.59 279.53 270.25 273.50 0 -2.13(-0.77%)
Feb 13, 2020 290.23 295.82 266.26 275.62 0 -19.96(-6.75%)
Feb 12, 2020 295.45 304.70 289.74 295.58 0 -0.46(-0.15%)
Feb 11, 2020 293.14 299.12 286.78 296.04 0 +3.94(+1.35%)
Feb 10, 2020 292.62 301.90 285.86 292.09 0 +1.59(+0.55%)
Feb 07, 2020 298.48 302.69 288.26 290.50 0 -8.71(-2.91%)
Feb 06, 2020 302.57 305.43 293.46 299.21 0 -1.47(-0.49%)
Feb 05, 2020 294.97 304.41 289.74 300.68 0 +3.07(+1.03%)
Feb 04, 2020 299.97 308.77 293.26 297.61 0 -10.55(-3.42%)
Feb 03, 2020 314.42 318.84 303.14 308.16 0 -5.51(-1.76%)
Jan 31, 2020 317.42 324.01 309.37 313.67 0 -5.86(-1.83%)
Jan 30, 2020 315.62 321.47 304.77 319.53 0 +2.71(+0.86%)
Jan 29, 2020 309.58 317.99 308.69 316.81 0 +7.10(+2.29%)
Jan 28, 2020 309.63 314.96 306.12 309.72 0 -0.51(-0.16%)
Jan 27, 2020 320.91 321.97 307.30 310.22 0 -5.06(-1.60%)
Jan 24, 2020 315.22 320.35 305.40 315.28 0 -0.87(-0.28%)
Jan 23, 2020 317.94 322.86 313.21 316.15 0 -1.74(-0.55%)
Jan 22, 2020 324.41 325.95 314.44 317.90 0 -4.69(-1.45%)
Jan 21, 2020 328.67 331.52 319.71 322.58 0 -5.82(-1.77%)
Jan 20, 2020 339.23 340.06 326.86 328.40 0 +0.33(+0.10%)
Jan 17, 2020 338.57 339.40 326.20 328.07 0 -11.83(-3.48%)
Jan 16, 2020 340.57 348.62 333.87 339.90 0 +1.48(+0.44%)
Jan 15, 2020 326.67 343.54 321.72 338.42 0 +19.39(+6.08%)
Jan 14, 2020 316.94 324.74 316.09 319.03 0 +2.97(+0.94%)
Jan 13, 2020 325.41 328.12 314.29 316.06 0 -10.43(-3.20%)
Jan 10, 2020 318.98 331.83 312.40 326.49 0 +10.66(+3.38%)
Jan 09, 2020 313.89 319.36 309.27 315.83 0 +3.54(+1.13%)
Jan 08, 2020 341.42 344.15 307.36 312.29 0 -21.99(-6.58%)
Jan 07, 2020 317.18 344.17 315.89 334.29 0 +14.62(+4.57%)
Jan 06, 2020 324.34 327.25 314.53 319.67 0 +2.92(+0.92%)
Jan 03, 2020 326.66 331.55 314.19 316.74 0 -4.53(-1.41%)
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.