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 )

460.92 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 23, 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 (%)
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%)
Nov 01, 2019 368.80 378.10 362.61 368.07 0 -1.98(-0.54%)
Oct 31, 2019 358.35 371.65 351.76 370.05 0 +14.93(+4.21%)
Oct 30, 2019 352.37 360.49 348.99 355.12 0 +2.68(+0.76%)
Oct 29, 2019 353.36 358.60 349.70 352.43 0 -1.57(-0.44%)
Oct 28, 2019 363.18 365.10 353.51 354.00 0 -10.09(-2.77%)
Oct 25, 2019 363.90 370.81 361.18 364.09 0 +1.76(+0.49%)
Oct 24, 2019 362.30 370.76 357.60 362.33 0 +2.67(+0.74%)
Oct 23, 2019 355.28 364.32 353.68 359.66 0 -0.48(-0.13%)
Oct 22, 2019 355.56 362.53 350.60 360.14 0 +1.88(+0.53%)
Oct 21, 2019 363.89 371.30 355.84 358.26 0 -4.79(-1.32%)
Oct 18, 2019 360.65 372.72 357.83 363.05 0 +1.51(+0.42%)
Oct 17, 2019 351.38 374.71 345.88 361.54 0 +8.69(+2.46%)
Oct 16, 2019 353.25 360.54 349.41 352.85 0 -1.71(-0.48%)
Oct 15, 2019 360.71 366.27 350.85 354.56 0 -4.70(-1.31%)
Oct 14, 2019 361.87 368.10 356.47 359.26 0 -2.45(-0.68%)
Oct 11, 2019 360.38 372.95 352.44 361.70 0 -0.80(-0.22%)
Oct 10, 2019 365.16 370.68 352.03 362.50 0 -2.35(-0.64%)
Oct 09, 2019 379.24 380.22 360.54 364.85 0 -6.35(-1.71%)
Oct 08, 2019 365.63 376.29 361.63 371.19 0 +6.54(+1.79%)
Oct 07, 2019 364.21 376.37 359.51 364.65 0 -3.13(-0.85%)
Oct 04, 2019 370.75 375.39 361.33 367.79 0 -2.22(-0.60%)
Oct 03, 2019 370.44 385.68 366.54 370.01 0 -1.08(-0.29%)
Oct 02, 2019 370.74 375.44 360.11 371.09 0 +2.24(+0.61%)
Oct 01, 2019 366.52 381.54 358.82 368.86 0 +2.13(+0.58%)
Sep 30, 2019 368.75 385.50 355.89 366.73 0 -13.81(-3.63%)
Sep 27, 2019 392.88 405.93 370.48 380.54 0 -18.37(-4.60%)
Sep 26, 2019 410.71 419.89 389.22 398.90 0 -15.15(-3.66%)
Sep 25, 2019 432.63 438.09 404.94 414.06 0 -22.51(-5.16%)
Sep 24, 2019 429.69 445.48 418.69 436.56 0 +3.88(+0.90%)
Sep 23, 2019 412.84 434.24 410.97 432.68 0 +30.45(+7.57%)
Sep 20, 2019 413.91 437.11 395.05 402.23 0 -9.71(-2.36%)
Sep 19, 2019 418.56 420.37 404.29 411.94 0 -1.84(-0.44%)
Sep 18, 2019 423.94 425.73 399.97 413.78 0 -5.65(-1.35%)
Sep 17, 2019 423.59 429.85 413.62 419.43 0 -3.74(-0.88%)
Sep 16, 2019 424.29 436.68 404.89 423.17 0 +6.19(+1.48%)
Sep 13, 2019 408.73 431.87 400.99 416.98 0 +10.58(+2.60%)
Sep 12, 2019 413.12 430.72 402.00 406.39 0 +0.04(+0.01%)
Sep 11, 2019 398.32 415.59 393.01 406.35 0 +6.52(+1.63%)
Sep 10, 2019 388.67 408.91 387.44 399.84 0 +6.45(+1.64%)
Sep 09, 2019 401.64 411.19 378.11 393.39 0 -8.74(-2.17%)
Sep 06, 2019 400.86 415.29 394.13 402.13 0 -4.47(-1.10%)
Sep 05, 2019 403.87 413.00 391.64 406.60 0 +0.50(+0.12%)
Sep 04, 2019 390.44 412.70 389.04 406.10 0 +15.17(+3.88%)
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.