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: 1:01 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 (%)
Mar 29, 2018 704.11 704.11 704.11 704.11 0 +6.92(+0.99%)
Mar 28, 2018 705.02 708.89 690.27 697.20 0 -11.68(-1.65%)
Mar 27, 2018 711.79 718.11 696.47 708.87 0 -4.96(-0.69%)
Mar 26, 2018 712.43 722.46 703.91 713.83 0 +6.35(+0.90%)
Mar 23, 2018 707.19 722.80 698.81 707.49 0 +8.51(+1.22%)
Mar 22, 2018 693.99 713.61 687.14 698.98 0 -3.07(-0.44%)
Mar 21, 2018 689.46 705.95 680.33 702.04 0 +15.43(+2.25%)
Mar 20, 2018 691.94 698.70 677.63 686.62 0 -5.40(-0.78%)
Mar 19, 2018 686.78 705.92 674.99 692.01 0 +3.01(+0.44%)
Mar 16, 2018 691.67 700.25 677.46 689.00 0 -1.83(-0.27%)
Mar 15, 2018 692.68 699.12 680.33 690.83 0 -1.54(-0.22%)
Mar 14, 2018 703.74 713.49 688.62 692.37 0 -10.41(-1.48%)
Mar 13, 2018 708.84 711.80 695.09 702.78 0 -2.72(-0.39%)
Mar 12, 2018 701.82 712.25 690.91 705.50 0 +3.79(+0.54%)
Mar 09, 2018 707.72 719.00 696.85 701.70 0 -8.23(-1.16%)
Mar 08, 2018 711.57 716.19 700.87 709.93 0 -3.57(-0.50%)
Mar 07, 2018 714.21 723.59 707.74 713.50 0 -10.36(-1.43%)
Mar 06, 2018 728.55 740.57 718.32 723.86 0 +4.81(+0.67%)
Mar 05, 2018 717.13 734.71 706.06 719.05 0 +7.18(+1.01%)
Mar 02, 2018 703.93 722.73 692.35 711.87 0 +7.76(+1.10%)
Mar 01, 2018 699.53 712.20 688.12 704.11 0 +1.53(+0.22%)
Feb 28, 2018 704.46 718.76 690.84 702.58 0 +1.10(+0.16%)
Feb 27, 2018 720.76 729.12 692.11 701.48 0 -25.49(-3.51%)
Feb 26, 2018 735.53 737.89 720.33 726.97 0 +1.37(+0.19%)
Feb 23, 2018 726.09 739.66 711.36 725.59 0 +2.65(+0.37%)
Feb 22, 2018 722.09 737.43 718.38 722.95 0 -0.60(-0.08%)
Feb 21, 2018 734.09 743.08 717.47 723.55 0 -0.71(-0.10%)
Feb 20, 2018 729.12 741.97 718.67 724.26 0 -6.41(-0.88%)
Feb 16, 2018 730.67 730.67 730.67 730.67 0 -12.07(-1.63%)
Feb 15, 2018 756.91 765.86 738.70 742.74 0 -13.62(-1.80%)
Feb 14, 2018 737.40 768.22 729.78 756.36 0 +23.27(+3.17%)
Feb 13, 2018 736.63 743.55 723.37 733.09 0 -4.75(-0.64%)
Feb 12, 2018 720.30 746.84 707.82 737.84 0 +16.54(+2.29%)
Feb 09, 2018 751.52 756.46 709.04 721.30 0 -24.39(-3.27%)
Feb 08, 2018 756.54 769.25 743.64 745.69 0 -14.66(-1.93%)
Feb 07, 2018 764.22 775.37 752.28 760.35 0 -2.72(-0.36%)
Feb 06, 2018 760.17 778.90 750.75 763.07 0 -3.82(-0.50%)
Feb 05, 2018 783.26 796.70 755.70 766.89 0 -18.25(-2.32%)
Feb 02, 2018 808.57 812.16 779.63 785.14 0 -26.65(-3.28%)
Feb 01, 2018 809.36 820.28 798.66 811.79 0 +0.35(+0.04%)
Jan 31, 2018 811.10 823.18 794.70 811.43 0 +6.90(+0.86%)
Jan 30, 2018 816.69 831.67 801.63 804.53 0 -13.54(-1.66%)
Jan 29, 2018 855.72 868.59 815.12 818.08 0 -29.67(-3.50%)
Jan 26, 2018 848.89 862.06 834.30 847.75 0 +3.19(+0.38%)
Jan 25, 2018 860.33 869.71 830.38 844.56 0 -17.31(-2.01%)
Jan 24, 2018 860.90 870.26 843.16 861.87 0 +10.79(+1.27%)
Jan 23, 2018 818.15 856.89 812.40 851.08 0 +34.80(+4.26%)
Jan 22, 2018 813.87 826.55 807.05 816.28 0 +1.38(+0.17%)
Jan 19, 2018 814.93 826.67 805.37 814.90 0 +4.31(+0.53%)
Jan 18, 2018 829.58 829.75 805.29 810.59 0 -12.26(-1.49%)
Jan 17, 2018 833.69 847.96 801.92 822.85 0 -15.96(-1.90%)
Jan 16, 2018 849.78 857.05 821.94 838.80 0 -9.10(-1.07%)
Jan 15, 2018 848.24 848.91 847.40 847.91 0 -0.73(-0.09%)
Jan 12, 2018 838.37 852.76 824.75 848.64 0 +16.29(+1.96%)
Jan 11, 2018 819.50 835.23 811.44 832.35 0 +19.15(+2.36%)
Jan 10, 2018 819.11 828.07 801.54 813.19 0 -0.96(-0.12%)
Jan 09, 2018 824.52 834.59 805.77 814.15 0 -15.76(-1.90%)
Jan 08, 2018 853.87 856.36 823.36 829.91 0 -21.44(-2.52%)
Jan 05, 2018 854.12 863.54 847.27 851.35 0 -4.62(-0.54%)
Jan 04, 2018 853.78 870.66 838.64 855.96 0 +3.07(+0.36%)
Jan 03, 2018 845.71 858.66 829.74 852.90 0 +10.89(+1.29%)
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.