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 (%)
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%)
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.