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 )

456.99 +13.41 (+3.02%)
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 (%)
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%)
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.