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 31, 2020 317.42 324.01 309.37 313.67 0 -5.86(-1.83%)
Jan 30, 2020 315.62 321.47 304.77 319.53 0 +2.71(+0.86%)
Jan 29, 2020 309.58 317.99 308.69 316.81 0 +7.10(+2.29%)
Jan 28, 2020 309.63 314.96 306.12 309.72 0 -0.51(-0.16%)
Jan 27, 2020 320.91 321.97 307.30 310.22 0 -5.06(-1.60%)
Jan 24, 2020 315.22 320.35 305.40 315.28 0 -0.87(-0.28%)
Jan 23, 2020 317.94 322.86 313.21 316.15 0 -1.74(-0.55%)
Jan 22, 2020 324.41 325.95 314.44 317.90 0 -4.69(-1.45%)
Jan 21, 2020 328.67 331.52 319.71 322.58 0 -5.82(-1.77%)
Jan 20, 2020 339.23 340.06 326.86 328.40 0 +0.33(+0.10%)
Jan 17, 2020 338.57 339.40 326.20 328.07 0 -11.83(-3.48%)
Jan 16, 2020 340.57 348.62 333.87 339.90 0 +1.48(+0.44%)
Jan 15, 2020 326.67 343.54 321.72 338.42 0 +19.39(+6.08%)
Jan 14, 2020 316.94 324.74 316.09 319.03 0 +2.97(+0.94%)
Jan 13, 2020 325.41 328.12 314.29 316.06 0 -10.43(-3.20%)
Jan 10, 2020 318.98 331.83 312.40 326.49 0 +10.66(+3.38%)
Jan 09, 2020 313.89 319.36 309.27 315.83 0 +3.54(+1.13%)
Jan 08, 2020 341.42 344.15 307.36 312.29 0 -21.99(-6.58%)
Jan 07, 2020 317.18 344.17 315.89 334.29 0 +14.62(+4.57%)
Jan 06, 2020 324.34 327.25 314.53 319.67 0 +2.92(+0.92%)
Jan 03, 2020 326.66 331.55 314.19 316.74 0 -4.53(-1.41%)
Jan 02, 2020 320.12 326.40 317.02 321.27 0 +4.54(+1.43%)
Dec 31, 2019 319.68 325.24 313.10 316.74 0 +1.88(+0.60%)
Dec 30, 2019 312.75 325.07 311.56 314.86 0 +2.38(+0.76%)
Dec 27, 2019 313.34 321.21 309.42 312.48 0 -1.85(-0.59%)
Dec 26, 2019 311.83 325.93 310.90 314.33 0 +5.82(+1.89%)
Dec 24, 2019 298.02 312.45 296.99 308.51 0 +12.10(+4.08%)
Dec 23, 2019 290.60 301.25 288.99 296.41 0 +6.18(+2.13%)
Dec 20, 2019 295.24 300.21 285.13 290.24 0 -4.05(-1.38%)
Dec 19, 2019 294.92 303.72 288.73 294.29 0 -3.40(-1.14%)
Dec 18, 2019 298.11 303.06 293.11 297.69 0 +0.92(+0.31%)
Dec 17, 2019 299.91 302.51 294.61 296.77 0 -3.16(-1.05%)
Dec 16, 2019 307.76 310.56 297.60 299.93 0 -6.63(-2.16%)
Dec 13, 2019 295.25 309.79 291.73 306.56 0 +12.19(+4.14%)
Dec 12, 2019 294.74 304.63 290.47 294.37 0 -0.70(-0.24%)
Dec 11, 2019 288.40 297.74 283.44 295.07 0 +7.82(+2.72%)
Dec 10, 2019 289.07 294.08 283.30 287.25 0 +0.57(+0.20%)
Dec 09, 2019 293.25 297.39 285.43 286.68 0 -6.84(-2.33%)
Dec 06, 2019 297.69 301.73 289.32 293.52 0 -3.89(-1.31%)
Dec 05, 2019 297.72 306.40 293.78 297.41 0 -3.14(-1.04%)
Dec 04, 2019 298.75 303.22 291.06 300.55 0 +2.50(+0.84%)
Dec 03, 2019 299.50 302.31 291.82 298.04 0 +4.08(+1.39%)
Dec 02, 2019 294.25 302.40 292.06 293.96 0 +1.38(+0.47%)
Nov 29, 2019 290.62 297.09 284.13 292.58 0 +5.91(+2.06%)
Nov 28, 2019 283.56 291.01 278.52 286.67 0 +0.09(+0.03%)
Nov 27, 2019 283.61 291.60 279.95 286.58 0 +1.35(+0.47%)
Nov 26, 2019 281.92 289.19 276.19 285.24 0 +3.63(+1.29%)
Nov 25, 2019 283.93 288.89 278.19 281.61 0 -3.41(-1.20%)
Nov 22, 2019 288.45 291.29 281.38 285.02 0 -2.43(-0.85%)
Nov 21, 2019 292.94 298.55 284.64 287.45 0 -5.70(-1.94%)
Nov 20, 2019 285.75 296.39 281.74 293.15 0 +7.20(+2.52%)
Nov 19, 2019 296.85 298.41 284.02 285.95 0 -11.57(-3.89%)
Nov 18, 2019 301.12 307.13 292.86 297.52 0 -2.52(-0.84%)
Nov 15, 2019 303.98 310.36 297.95 300.05 0 -6.19(-2.02%)
Nov 14, 2019 301.83 314.96 298.17 306.23 0 +8.17(+2.74%)
Nov 13, 2019 303.61 307.33 293.94 298.06 0 -6.42(-2.11%)
Nov 12, 2019 305.16 310.10 297.21 304.48 0 -0.17(-0.06%)
Nov 11, 2019 310.29 312.19 299.36 304.65 0 -7.65(-2.45%)
Nov 08, 2019 317.78 318.50 306.81 312.30 0 -1.15(-0.37%)
Nov 07, 2019 333.17 337.34 309.95 313.46 0 -18.35(-5.53%)
Nov 06, 2019 353.44 362.30 326.80 331.80 0 -27.12(-7.55%)
Nov 05, 2019 361.75 375.07 349.63 358.92 0 -19.00(-5.03%)
Nov 04, 2019 366.92 381.16 361.76 377.92 0 +9.85(+2.68%)
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.