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 )

456.27 UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EDT, May 28, 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 (%)
Feb 28, 2020 275.22 277.82 246.32 261.20 0 -26.14(-9.10%)
Feb 27, 2020 309.30 311.93 282.05 287.35 0 -19.64(-6.40%)
Feb 26, 2020 311.19 315.96 289.09 306.99 0 -0.83(-0.27%)
Feb 25, 2020 306.23 329.50 297.93 307.82 0 +7.44(+2.48%)
Feb 24, 2020 304.92 312.46 293.24 300.38 0 +8.12(+2.78%)
Feb 21, 2020 289.24 297.45 285.41 292.26 0 +8.09(+2.85%)
Feb 20, 2020 281.99 285.84 275.59 284.17 0 +6.91(+2.49%)
Feb 19, 2020 286.54 288.04 273.75 277.26 0 -4.17(-1.48%)
Feb 18, 2020 275.58 284.99 268.46 281.42 0 +7.93(+2.90%)
Feb 14, 2020 278.59 279.53 270.25 273.50 0 -2.13(-0.77%)
Feb 13, 2020 290.23 295.82 266.26 275.62 0 -19.96(-6.75%)
Feb 12, 2020 295.45 304.70 289.74 295.58 0 -0.46(-0.15%)
Feb 11, 2020 293.14 299.12 286.78 296.04 0 +3.94(+1.35%)
Feb 10, 2020 292.62 301.90 285.86 292.09 0 +1.59(+0.55%)
Feb 07, 2020 298.48 302.69 288.26 290.50 0 -8.71(-2.91%)
Feb 06, 2020 302.57 305.43 293.46 299.21 0 -1.47(-0.49%)
Feb 05, 2020 294.97 304.41 289.74 300.68 0 +3.07(+1.03%)
Feb 04, 2020 299.97 308.77 293.26 297.61 0 -10.55(-3.42%)
Feb 03, 2020 314.42 318.84 303.14 308.16 0 -5.51(-1.76%)
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%)
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.