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 (%)
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%)
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.