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 (%)
Mar 31, 2021 971.02 1009 971.02 996.40 0 +38.07(+3.97%)
Mar 30, 2021 969.06 991.04 952.97 958.33 0 -29.31(-2.97%)
Mar 29, 2021 1002 1045 969.58 987.64 0 +20.02(+2.07%)
Mar 26, 2021 1036 1041 922.22 967.62 0 -18.58(-1.88%)
Mar 25, 2021 1093 1093 948.65 986.20 0 -62.93(-6.00%)
Mar 24, 2021 1129 1129 1044 1049 0 -50.76(-4.62%)
Mar 23, 2021 1155 1160 1089 1100 0 -54.69(-4.74%)
Mar 22, 2021 1181 1181 1061 1155 0 +22.51(+1.99%)
Mar 19, 2021 1157 1187 1097 1132 0 +10.73(+0.96%)
Mar 18, 2021 1116 1127 1072 1121 0 -54.69(-4.65%)
Mar 17, 2021 1141 1181 1127 1176 0 +73.27(+6.64%)
Mar 16, 2021 1117 1225 1097 1103 0 -14.66(-1.31%)
Mar 15, 2021 1031 1134 1015 1117 0 +91.85(+8.96%)
Mar 12, 2021 1025 1054 1004 1026 0 -14.13(-1.36%)
Mar 11, 2021 1052 1060 988.41 1040 0 -27.34(-2.56%)
Mar 10, 2021 1070 1085 1042 1067 0 +0.00(+0.00%)
Mar 09, 2021 1064 1114 1002 1067 0 +10.72(+1.01%)
Mar 08, 2021 1046 1089 1033 1056 0 +5.37(+0.51%)
Mar 05, 2021 1075 1080 1018 1051 0 -14.66(-1.38%)
Mar 04, 2021 1094 1122 1051 1066 0 -81.50(-7.10%)
Mar 03, 2021 1172 1172 1100 1147 0 -14.66(-1.26%)
Mar 02, 2021 1191 1196 1136 1162 0 -29.30(-2.46%)
Mar 01, 2021 1194 1231 1135 1191 0 -13.22(-1.10%)
Feb 26, 2021 1264 1270 1190 1204 0 -10.73(-0.88%)
Feb 25, 2021 1252 1279 1188 1215 0 -22.50(-1.82%)
Feb 24, 2021 1248 1263 1232 1238 0 +5.36(+0.44%)
Feb 23, 2021 1298 1298 1232 1232 0 -114.73(-8.52%)
Feb 22, 2021 1267 1358 1267 1347 0 +109.37(+8.84%)
Feb 19, 2021 1225 1267 1196 1238 0 +32.18(+2.67%)
Feb 18, 2021 1216 1260 1195 1205 0 -40.03(-3.21%)
Feb 17, 2021 1227 1271 1216 1245 0 -10.73(-0.85%)
Feb 16, 2021 1313 1329 1240 1256 0 -51.81(-3.96%)
Feb 12, 2021 1308 1308 1308 1308 0 +1.44(+0.11%)
Feb 11, 2021 1361 1361 1296 1306 0 -38.60(-2.87%)
Feb 10, 2021 1384 1418 1320 1345 0 -42.52(-3.06%)
Feb 09, 2021 1329 1404 1329 1388 0 +58.61(+4.41%)
Feb 08, 2021 1206 1389 1172 1329 0 +130.44(+10.88%)
Feb 05, 2021 1232 1257 1177 1199 0 -26.43(-2.16%)
Feb 04, 2021 1241 1252 1210 1225 0 -26.81(-2.14%)
Feb 03, 2021 1286 1286 1216 1252 0 -18.58(-1.46%)
Feb 02, 2021 1324 1340 1260 1270 0 -9.29(-0.73%)
Feb 01, 2021 1320 1320 1122 1280 0 -43.96(-3.32%)
Jan 29, 2021 1286 1345 1250 1324 0 +37.16(+2.89%)
Jan 28, 2021 1248 1326 1228 1286 0 -10.73(-0.83%)
Jan 27, 2021 1341 1357 1204 1297 0 -33.23(-2.50%)
Jan 26, 2021 1430 1436 1330 1330 0 -94.73(-6.65%)
Jan 25, 2021 1474 1485 1410 1425 0 -9.29(-0.65%)
Jan 22, 2021 1372 1465 1361 1434 0 +27.87(+1.98%)
Jan 21, 2021 1505 1511 1377 1407 0 -98.64(-6.55%)
Jan 20, 2021 1372 1505 1352 1505 0 +125.46(+9.09%)
Jan 19, 2021 1326 1385 1292 1380 0 +9.29(+0.68%)
Jan 18, 2021 1317 1376 1209 1370 0 +53.25(+4.04%)
Jan 15, 2021 1299 1333 1242 1317 0 -10.73(-0.81%)
Jan 14, 2021 1370 1404 1311 1328 0 -27.53(-2.03%)
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.