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 (%)
Jun 30, 2021 1022 1022 1022 1022 0 +26.62(+2.67%)
Jun 29, 2021 1010 1010 995.49 995.49 0 -29.31(-2.86%)
Jun 28, 2021 1025 1039 1025 1025 0 +2.69(+0.26%)
Jun 25, 2021 995.49 1054 992.81 1022 0 +48.60(+4.99%)
Jun 24, 2021 951.53 988.16 951.53 973.51 0 +36.63(+3.91%)
Jun 23, 2021 996.93 996.93 934.19 936.88 0 -18.05(-1.89%)
Jun 22, 2021 976.91 976.91 946.88 954.93 0 -36.63(-3.69%)
Jun 21, 2021 976.91 991.56 971.55 991.56 0 +27.34(+2.84%)
Jun 18, 2021 958.86 974.95 958.86 964.22 0 -7.33(-0.75%)
Jun 17, 2021 988.16 1012 963.50 971.55 0 -41.27(-4.08%)
Jun 16, 2021 1030 1045 1005 1013 0 -17.34(-1.68%)
Jun 15, 2021 1041 1041 1025 1030 0 -1.44(-0.14%)
Jun 14, 2021 1042 1057 1026 1032 0 +0.00(+0.00%)
Jun 11, 2021 1032 1057 1032 1032 0 +0.00(+0.00%)
Jun 10, 2021 990.12 1037 990.12 1032 0 +44.16(+4.47%)
Jun 09, 2021 970.11 987.44 957.42 987.44 0 +17.34(+1.79%)
Jun 08, 2021 994.05 999.41 956.70 970.11 0 -3.93(-0.40%)
Jun 07, 2021 976.72 979.40 966.71 974.03 0 +1.96(+0.20%)
Jun 04, 2021 972.07 974.75 972.07 972.07 0 +12.69(+1.32%)
Jun 03, 2021 96402 974.03 956.70 959.38 0 -20.02(-2.04%)
Jun 02, 2021 1011 1011 979.40 979.40 0 +9.29(+0.96%)
Jun 01, 2021 1026 1031 952.05 970.11 0 -9.29(-0.95%)
May 31, 2021 982.08 999.41 979.40 979.40 0 -8.05(-0.81%)
May 28, 2021 1010 1010 979.40 987.44 0 -17.34(-1.73%)
May 27, 2021 990.12 1010 975.47 1005 0 +9.29(+0.93%)
May 26, 2021 984.76 1001 970.11 995.49 0 +14.65(+1.49%)
May 25, 2021 1010 1017 980.84 980.84 0 -18.05(-1.81%)
May 21, 2021 998.89 998.89 998.89 998.89 0 -13.93(-1.38%)
May 20, 2021 996.93 1041 968.86 1013 0 +28.58(+2.90%)
May 19, 2021 991.56 1026 973.51 984.24 0 -12.69(-1.27%)
May 18, 2021 986.20 1012 983.52 996.93 0 -9.29(-0.92%)
May 17, 2021 1012 1041 969.58 1006 0 +21.98(+2.23%)
May 14, 2021 960.82 984.24 950.81 984.24 0 +24.14(+2.51%)
May 13, 2021 1004 1012 941.33 960.10 0 -33.43(-3.36%)
May 12, 2021 995.49 1022 975.47 993.53 0 -19.29(-1.90%)
May 11, 2021 1001 1016 966.18 1013 0 +11.97(+1.20%)
May 10, 2021 1041 1041 983.52 1001 0 -50.76(-4.83%)
May 07, 2021 1061 1072 1001 1052 0 -9.29(-0.88%)
May 06, 2021 1056 1076 1056 1061 0 +29.30(+2.84%)
May 05, 2021 1050 1101 1021 1032 0 -10.72(-1.03%)
May 04, 2021 1058 1058 1028 1042 0 +13.21(+1.28%)
May 03, 2021 1058 1058 1029 1029 0 -27.87(-2.64%)
Apr 30, 2021 1018 1088 998.37 1057 0 +47.89(+4.75%)
Apr 29, 2021 1012 1038 982.27 1009 0 +2.87(+0.29%)
Apr 28, 2021 1012 1022 1006 1006 0 +14.66(+1.48%)
Apr 27, 2021 980.84 991.56 980.84 991.56 0 +10.73(+1.09%)
Apr 26, 2021 984.76 1001 964.74 980.84 0 +18.77(+1.95%)
Apr 23, 2021 978.15 978.15 962.06 962.06 0 -28.06(-2.83%)
Apr 22, 2021 1010 1021 958.14 990.12 0 +38.60(+4.06%)
Apr 21, 2021 978.87 978.87 948.85 951.53 0 -20.02(-2.06%)
Apr 20, 2021 971.55 984.24 956.89 971.55 0 -12.69(-1.29%)
Apr 19, 2021 1046 1068 966.18 984.24 0 -32.70(-3.22%)
Apr 16, 2021 1037 1037 1017 1017 0 -5.37(-0.53%)
Apr 15, 2021 991.56 1028 986.20 1022 0 +27.35(+2.75%)
Apr 14, 2021 984.24 994.96 971.55 994.96 0 +3.40(+0.34%)
Apr 13, 2021 1001 1061 966.18 991.56 0 +5.36(+0.54%)
Apr 12, 2021 1012 1017 966.18 986.20 0 -10.73(-1.08%)
Apr 09, 2021 1013 1028 962.26 996.93 0 -1.44(-0.14%)
Apr 08, 2021 974.42 1009 961.73 998.37 0 -5.37(-0.53%)
Apr 07, 2021 1004 1022 1004 1004 0 -14.65(-1.44%)
Apr 06, 2021 955.84 1044 945.12 1018 0 +62.54(+6.54%)
Apr 05, 2021 975.86 981.22 933.86 955.84 0 -29.31(-2.97%)
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.