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 (%)
Sep 29, 2017 882.63 899.13 873.75 887.54 0 +6.34(+0.72%)
Sep 28, 2017 872.30 894.40 865.89 881.20 0 +13.03(+1.50%)
Sep 27, 2017 870.57 878.34 860.36 868.18 0 -3.28(-0.38%)
Sep 26, 2017 883.92 899.73 864.64 871.46 0 -17.07(-1.92%)
Sep 25, 2017 863.57 899.07 858.06 888.53 0 +21.76(+2.51%)
Sep 22, 2017 867.71 879.66 859.31 866.76 0 +4.17(+0.48%)
Sep 21, 2017 861.10 880.79 847.55 862.59 0 -4.86(-0.56%)
Sep 20, 2017 884.99 903.68 862.29 867.45 0 -15.84(-1.79%)
Sep 19, 2017 881.13 892.75 874.42 883.29 0 +0.81(+0.09%)
Sep 18, 2017 896.44 903.33 870.80 882.48 0 -16.54(-1.84%)
Sep 15, 2017 891.53 914.09 873.82 899.02 0 +11.47(+1.29%)
Sep 14, 2017 883.34 900.75 871.69 887.55 0 +3.68(+0.42%)
Sep 13, 2017 889.66 897.85 871.61 883.87 0 -8.21(-0.92%)
Sep 12, 2017 888.31 902.09 875.66 892.09 0 +8.26(+0.93%)
Sep 11, 2017 895.68 910.74 874.48 883.82 0 -19.92(-2.20%)
Sep 08, 2017 916.30 923.39 891.89 903.74 0 -18.89(-2.05%)
Sep 07, 2017 917.50 935.02 902.00 922.63 0 +10.94(+1.20%)
Sep 06, 2017 907.53 927.28 891.49 911.69 0 +10.83(+1.20%)
Sep 05, 2017 903.41 918.16 870.13 900.85 0 +15.40(+1.74%)
Sep 01, 2017 887.58 895.20 863.96 885.46 0 +2.18(+0.25%)
Aug 31, 2017 855.24 887.55 847.06 883.28 0 +30.04(+3.52%)
Aug 30, 2017 860.95 867.32 844.73 853.24 0 -9.29(-1.08%)
Aug 29, 2017 873.92 880.47 845.72 862.53 0 -4.41(-0.51%)
Aug 28, 2017 847.48 875.04 836.02 866.94 0 +26.47(+3.15%)
Aug 25, 2017 840.78 848.64 827.84 840.47 0 +4.04(+0.48%)
Aug 24, 2017 819.85 842.41 815.24 836.43 0 +13.54(+1.65%)
Aug 23, 2017 822.65 829.87 810.76 822.89 0 +2.94(+0.36%)
Aug 22, 2017 822.15 828.63 808.69 819.95 0 -3.71(-0.45%)
Aug 21, 2017 827.86 832.43 812.62 823.67 0 -0.97(-0.12%)
Aug 18, 2017 834.51 840.20 808.37 824.63 0 +0.57(+0.07%)
Aug 17, 2017 838.27 841.12 818.78 824.07 0 -10.16(-1.22%)
Aug 16, 2017 838.70 851.36 817.91 834.23 0 +7.41(+0.90%)
Aug 15, 2017 824.06 839.29 810.54 826.81 0 -5.45(-0.65%)
Aug 14, 2017 833.64 850.68 817.26 832.26 0 -2.45(-0.29%)
Aug 11, 2017 836.75 851.96 827.66 834.71 0 -3.64(-0.43%)
Aug 10, 2017 855.95 864.89 832.97 838.34 0 -10.16(-1.20%)
Aug 09, 2017 843.83 854.25 821.72 848.50 0 +7.95(+0.95%)
Aug 08, 2017 857.34 868.41 833.66 840.55 0 -9.90(-1.16%)
Aug 07, 2017 857.32 870.56 839.61 850.46 0 -7.06(-0.82%)
Aug 04, 2017 857.28 871.34 841.96 857.52 0 -1.09(-0.13%)
Aug 03, 2017 854.69 878.81 842.53 858.60 0 +0.98(+0.11%)
Aug 02, 2017 871.14 892.69 842.09 857.62 0 -12.79(-1.47%)
Aug 01, 2017 853.07 882.37 840.60 870.41 0 +16.59(+1.94%)
Jul 31, 2017 829.89 865.74 817.44 853.83 0 +52.90(+6.61%)
Jul 28, 2017 796.91 809.71 783.63 800.92 0 +11.69(+1.48%)
Jul 27, 2017 797.64 806.17 775.20 789.23 0 -2.77(-0.35%)
Jul 26, 2017 774.54 800.21 764.83 792.00 0 +14.64(+1.88%)
Jul 25, 2017 773.21 791.24 761.59 777.36 0 +1.23(+0.16%)
Jul 24, 2017 778.88 791.14 764.57 776.13 0 +0.28(+0.04%)
Jul 21, 2017 771.72 787.28 759.44 775.85 0 +3.00(+0.39%)
Jul 20, 2017 770.86 788.92 754.10 772.85 0 +0.92(+0.12%)
Jul 19, 2017 765.96 781.51 756.06 771.92 0 +11.33(+1.49%)
Jul 18, 2017 775.26 784.57 757.36 760.60 0 -13.19(-1.70%)
Jul 17, 2017 769.26 779.46 752.97 773.79 0 +12.51(+1.64%)
Jul 14, 2017 759.92 769.89 749.17 761.28 0 +8.31(+1.10%)
Jul 13, 2017 756.82 771.41 740.09 752.97 0 -8.61(-1.13%)
Jul 12, 2017 765.72 777.44 749.48 761.58 0 +1.55(+0.20%)
Jul 11, 2017 739.49 764.18 725.72 760.03 0 +15.48(+2.08%)
Jul 10, 2017 716.46 747.39 708.06 744.55 0 +24.95(+3.47%)
Jul 07, 2017 731.89 739.26 706.22 719.61 0 -11.15(-1.53%)
Jul 06, 2017 740.25 749.46 723.75 730.75 0 -9.72(-1.31%)
Jul 05, 2017 748.61 755.33 723.12 740.48 0 -3.75(-0.50%)
Jul 04, 2017 741.49 759.76 732.00 744.22 0 -2.17(-0.29%)
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.