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 28, 2018 370.32 381.49 365.00 374.90 0 +8.58(+2.34%)
Sep 27, 2018 367.19 370.19 360.02 366.32 0 -0.96(-0.26%)
Sep 26, 2018 377.02 377.88 365.37 367.29 0 -9.70(-2.57%)
Sep 25, 2018 391.66 396.18 373.71 376.99 0 -2.96(-0.78%)
Sep 24, 2018 417.21 419.74 371.91 379.95 0 -30.82(-7.50%)
Sep 21, 2018 416.26 423.10 408.75 410.76 0 -7.57(-1.81%)
Sep 20, 2018 442.50 447.05 400.43 418.33 0 -16.91(-3.89%)
Sep 19, 2018 431.28 445.44 421.53 435.25 0 +8.25(+1.93%)
Sep 18, 2018 436.80 441.68 418.56 426.99 0 -0.89(-0.21%)
Sep 17, 2018 407.21 436.14 401.98 427.89 0 +24.29(+6.02%)
Sep 14, 2018 399.05 409.26 394.01 403.60 0 +6.92(+1.74%)
Sep 13, 2018 412.36 414.86 393.42 396.68 0 -2.31(-0.58%)
Sep 12, 2018 363.79 419.83 359.57 398.99 0 +35.23(+9.68%)
Sep 11, 2018 361.76 368.12 353.66 363.76 0 +1.05(+0.29%)
Sep 10, 2018 365.70 375.95 354.94 362.71 0 -2.81(-0.77%)
Sep 07, 2018 369.80 373.79 359.41 365.53 0 -6.35(-1.71%)
Sep 06, 2018 382.38 391.30 368.99 371.87 0 -3.87(-1.03%)
Sep 05, 2018 387.19 389.04 371.17 375.75 0 -7.46(-1.95%)
Sep 04, 2018 403.07 406.02 378.02 383.21 0 -24.84(-6.09%)
Aug 31, 2018 408.05 408.05 408.05 408.05 0 +3.68(+0.91%)
Aug 30, 2018 417.89 419.91 400.53 404.37 0 -12.07(-2.90%)
Aug 29, 2018 419.66 424.89 410.00 416.45 0 -0.72(-0.17%)
Aug 28, 2018 429.73 434.34 409.72 417.17 0 -10.49(-2.45%)
Aug 27, 2018 428.70 435.52 417.92 427.66 0 +5.79(+1.37%)
Aug 24, 2018 416.70 428.02 412.78 421.86 0 +7.96(+1.92%)
Aug 23, 2018 423.17 431.15 407.14 413.90 0 -11.49(-2.70%)
Aug 22, 2018 419.11 429.06 410.49 425.40 0 +6.93(+1.66%)
Aug 21, 2018 419.63 425.81 409.51 418.46 0 +1.21(+0.29%)
Aug 20, 2018 422.73 430.23 411.64 417.25 0 +8.56(+2.09%)
Aug 17, 2018 401.91 417.23 398.25 408.69 0 +9.96(+2.50%)
Aug 16, 2018 400.06 414.76 395.20 398.73 0 -5.05(-1.25%)
Aug 15, 2018 425.97 430.59 393.82 403.77 0 -26.41(-6.14%)
Aug 14, 2018 440.57 449.23 427.57 430.19 0 -9.71(-2.21%)
Aug 13, 2018 440.89 452.69 432.86 439.90 0 -4.56(-1.03%)
Aug 10, 2018 446.22 455.45 440.33 444.46 0 -4.42(-0.98%)
Aug 09, 2018 467.21 469.50 444.54 448.87 0 -16.35(-3.51%)
Aug 08, 2018 467.69 473.06 441.04 465.23 0 +0.96(+0.21%)
Aug 07, 2018 495.75 505.56 463.86 464.26 0 -28.52(-5.79%)
Aug 06, 2018 495.37 500.21 485.45 492.78 0 -4.24(-0.85%)
Aug 03, 2018 487.28 505.21 476.82 497.02 0 +23.78(+5.03%)
Aug 02, 2018 488.11 503.81 458.94 473.24 0 -23.42(-4.72%)
Aug 01, 2018 503.43 513.25 489.69 496.67 0 -10.94(-2.15%)
Jul 31, 2018 492.78 517.67 486.29 507.60 0 +9.17(+1.84%)
Jul 30, 2018 508.51 514.37 487.86 498.43 0 -11.95(-2.34%)
Jul 27, 2018 551.22 553.14 505.85 510.38 0 -38.22(-6.97%)
Jul 26, 2018 546.63 575.40 538.04 548.60 0 -72.14(-11.62%)
Jul 25, 2018 611.38 627.17 601.65 620.75 0 +10.35(+1.69%)
Jul 24, 2018 621.27 631.52 606.29 610.40 0 -8.00(-1.29%)
Jul 23, 2018 636.17 641.49 611.84 618.40 0 -20.18(-3.16%)
Jul 20, 2018 641.19 652.90 631.19 638.58 0 +2.38(+0.37%)
Jul 19, 2018 631.59 654.55 624.06 636.19 0 -1.57(-0.25%)
Jul 18, 2018 641.88 650.12 627.02 637.76 0 +0.67(+0.11%)
Jul 17, 2018 647.66 655.44 631.36 637.09 0 -5.87(-0.91%)
Jul 16, 2018 652.99 658.82 635.91 642.95 0 -10.55(-1.61%)
Jul 13, 2018 668.39 674.26 651.01 653.50 0 -14.20(-2.13%)
Jul 12, 2018 676.60 679.57 658.48 667.71 0 -3.46(-0.52%)
Jul 11, 2018 685.84 686.86 666.85 671.16 0 -17.85(-2.59%)
Jul 10, 2018 671.04 696.25 667.06 689.01 0 +9.74(+1.43%)
Jul 09, 2018 683.15 697.05 674.53 679.27 0 -3.47(-0.51%)
Jul 06, 2018 685.86 699.74 667.91 682.75 0 -8.44(-1.22%)
Jul 05, 2018 681.68 695.98 678.55 691.19 0 +14.62(+2.16%)
Jul 04, 2018 678.00 678.00 675.92 676.57 0 -0.98(-0.14%)
Jul 03, 2018 681.98 687.14 668.53 677.55 0 +2.33(+0.35%)
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.