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 (%)
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%)
Jan 13, 2021 1409 1429 1319 1355 0 +282.71(+26.35%)
Dec 23, 2020 1038 1088 1033 1073 0 +33.49(+3.22%)
Dec 22, 2020 1107 1118 1029 1039 0 -61.37(-5.58%)
Dec 21, 2020 1076 1120 1058 1101 0 +3.33(+0.30%)
Dec 18, 2020 1128 1137 1081 1097 0 -19.33(-1.73%)
Dec 17, 2020 1105 1139 1069 1117 0 +48.21(+4.51%)
Dec 16, 2020 1070 1102 1040 1068 0 -1.92(-0.18%)
Dec 15, 2020 1068 1087 1017 1070 0 +14.64(+1.39%)
Dec 14, 2020 1062 1090 1040 1056 0 -6.14(-0.58%)
Dec 11, 2020 1071 1085 1024 1062 0 -7.48(-0.70%)
Dec 10, 2020 1038 1097 1023 1069 0 +30.71(+2.96%)
Dec 09, 2020 1065 1090 995.47 1039 0 -16.16(-1.53%)
Dec 08, 2020 1058 1121 1029 1055 0 +75.35(+7.69%)
Dec 07, 2020 980.68 1025 928.62 979.42 0 -13.27(-1.34%)
Dec 04, 2020 902.41 1007 901.75 992.69 0 +88.26(+9.76%)
Dec 03, 2020 883.16 931.10 861.98 904.43 0 +19.85(+2.24%)
Dec 02, 2020 881.67 895.21 857.55 884.58 0 +2.87(+0.33%)
Dec 01, 2020 863.65 896.50 845.17 881.71 0 +40.65(+4.83%)
Nov 30, 2020 857.62 876.97 806.30 841.05 0 -25.17(-2.91%)
Nov 27, 2020 838.22 892.41 831.92 866.22 0 +30.88(+3.70%)
Nov 26, 2020 857.97 866.83 815.68 835.34 0 -1.14(-0.14%)
Nov 25, 2020 856.18 867.16 816.26 836.48 0 -17.66(-2.07%)
Nov 24, 2020 808.99 860.49 805.96 854.14 0 +34.08(+4.16%)
Nov 23, 2020 831.16 853.63 796.24 820.05 0 -2.79(-0.34%)
Nov 20, 2020 784.06 836.85 779.01 822.84 0 +29.99(+3.78%)
Nov 19, 2020 765.68 802.81 763.13 792.85 0 +18.86(+2.44%)
Nov 18, 2020 753.29 805.11 742.46 773.99 0 +15.81(+2.09%)
Nov 17, 2020 757.05 773.82 728.68 758.18 0 -0.82(-0.11%)
Nov 16, 2020 741.27 770.48 732.96 759.00 0 +25.76(+3.51%)
Nov 13, 2020 740.86 755.50 722.69 733.24 0 -1.69(-0.23%)
Nov 12, 2020 758.70 768.65 716.93 734.93 0 -19.46(-2.58%)
Nov 11, 2020 755.52 780.67 733.18 754.39 0 -9.13(-1.20%)
Nov 10, 2020 753.28 783.95 721.78 763.52 0 +17.36(+2.33%)
Nov 09, 2020 730.88 765.93 699.09 746.16 0 +6.32(+0.85%)
Nov 06, 2020 761.03 766.07 727.11 739.85 0 -8.49(-1.13%)
Nov 05, 2020 756.93 803.62 735.83 748.33 0 +10.99(+1.49%)
Nov 04, 2020 764.22 775.08 725.68 737.35 0 -16.38(-2.17%)
Nov 03, 2020 814.73 834.09 743.01 753.73 0 -64.75(-7.91%)
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.