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 (%)
Apr 29, 2022 959.11 984.49 959.11 959.11 0 -1.96(-0.20%)
Apr 28, 2022 987.89 987.89 961.07 961.07 0 -16.09(-1.65%)
Apr 27, 2022 999.14 999.14 969.84 977.16 0 +1.96(+0.20%)
Apr 26, 2022 995.22 995.22 959.11 975.20 0 +10.73(+1.11%)
Apr 25, 2022 979.12 979.12 953.74 964.47 0 -34.67(-3.47%)
Apr 22, 2022 985.93 1015 964.47 999.14 0 +20.54(+2.10%)
Apr 21, 2022 989.33 996.65 971.27 978.60 0 -10.73(-1.08%)
Apr 20, 2022 974.67 994.69 963.95 989.33 0 +14.65(+1.50%)
Apr 19, 2022 976.11 1003 960.02 974.67 0 +3.93(+0.40%)
Apr 18, 2022 981.48 986.84 948.77 970.75 0 +0.00(+0.00%)
Apr 14, 2022 970.75 970.75 970.75 970.75 0 +16.09(+1.69%)
Apr 13, 2022 971.27 987.37 941.97 954.66 0 +0.00(+0.00%)
Apr 12, 2022 960.02 967.35 949.29 954.66 0 -25.38(-2.59%)
Apr 11, 2022 990.77 1012 972.71 980.04 0 +1.96(+0.20%)
Apr 08, 2022 972.71 988.80 967.35 978.08 0 +10.73(+1.11%)
Apr 07, 2022 980.04 987.37 956.62 967.35 0 -10.73(-1.10%)
Apr 06, 2022 983.44 996.13 967.35 978.08 0 -18.05(-1.81%)
Apr 05, 2022 1003 1020 988.80 996.13 0 -12.69(-1.26%)
Apr 04, 2022 1027 1027 1009 1009 0 -1.96(-0.19%)
Apr 01, 2022 1022 1040 1011 1011 0 -10.73(-1.05%)
Mar 31, 2022 1034 1069 1003 1022 0 -5.36(-0.52%)
Mar 30, 2022 1066 1066 1009 1027 0 -32.19(-3.04%)
Mar 29, 2022 1040 1088 1022 1059 0 +57.04(+5.69%)
Mar 28, 2022 1009 1009 978.60 1002 0 -20.02(-1.96%)
Mar 25, 2022 1001 1037 1001 1022 0 +14.13(+1.40%)
Mar 24, 2022 1015 1015 1003 1008 0 -7.32(-0.72%)
Mar 23, 2022 1003 1015 977.16 1015 0 +21.98(+2.21%)
Mar 22, 2022 987.37 1009 971.27 993.25 0 +11.25(+1.15%)
Mar 21, 2022 978.08 1000 967.35 982.00 0 -10.73(-1.08%)
Mar 18, 2022 980.04 1022 972.71 992.73 0 +3.40(+0.34%)
Mar 17, 2022 974.67 994.69 974.67 989.33 0 +12.69(+1.30%)
Mar 16, 2022 989.33 989.33 960.55 976.64 0 +0.00(+0.00%)
Mar 15, 2022 1003 1011 963.95 976.64 0 -18.06(-1.82%)
Mar 14, 2022 1035 1040 983.96 994.69 0 -40.04(-3.87%)
Mar 11, 2022 977.16 1047 971.80 1035 0 +50.24(+5.10%)
Mar 10, 2022 991.82 991.82 964.47 984.49 0 +20.02(+2.08%)
Mar 09, 2022 955.18 975.20 949.82 964.47 0 +1.96(+0.20%)
Mar 08, 2022 999.14 1005 949.82 962.51 0 -18.58(-1.89%)
Mar 07, 2022 1010 1010 975.72 981.09 0 -34.14(-3.36%)
Mar 04, 2022 1005 1015 999.14 1015 0 +20.01(+2.01%)
Mar 03, 2022 1008 1021 989.85 995.22 0 +0.00(+0.00%)
Mar 02, 2022 973.76 1021 968.40 995.22 0 +48.27(+5.10%)
Mar 01, 2022 944.98 965.00 939.62 946.94 0 -16.09(-1.67%)
Feb 28, 2022 952.31 963.03 936.22 963.03 0 +12.17(+1.28%)
Feb 25, 2022 950.87 956.23 930.85 950.87 0 +7.33(+0.78%)
Feb 24, 2022 961.60 961.60 910.83 943.54 0 -23.42(-2.42%)
Feb 23, 2022 977.69 977.69 946.94 966.96 0 -5.36(-0.55%)
Feb 22, 2022 977.69 983.05 972.32 972.32 0 -10.73(-1.09%)
Feb 18, 2022 983.05 983.05 983.05 983.05 0 +1.96(+0.20%)
Feb 17, 2022 968.40 986.45 950.34 981.09 0 +12.69(+1.31%)
Feb 16, 2022 968.40 973.76 968.40 968.40 0 +5.36(+0.56%)
Feb 15, 2022 953.74 968.40 937.65 963.03 0 +18.05(+1.91%)
Feb 14, 2022 954.27 965.00 928.89 944.98 0 -28.78(-2.96%)
Feb 11, 2022 992.34 1008 963.03 973.76 0 -36.63(-3.63%)
Feb 10, 2022 1001 1021 990.38 1010 0 -5.37(-0.53%)
Feb 09, 2022 944.98 1045 944.98 1016 0 +68.82(+7.27%)
Feb 08, 2022 957.67 957.67 946.94 946.94 0 -16.62(-1.72%)
Feb 07, 2022 910.31 974.29 904.95 963.56 0 +33.23(+3.57%)
Feb 04, 2022 924.96 930.33 908.87 930.33 0 +10.73(+1.17%)
Feb 03, 2022 924.96 919.60 919.60 919.60 0 +7.33(+0.80%)
Feb 02, 2022 917.64 917.64 892.25 912.27 0 +11.25(+1.25%)
Feb 01, 2022 913.71 913.71 895.66 901.02 0 -12.69(-1.39%)
Jan 31, 2022 922.48 929.80 895.66 913.71 0 -10.73(-1.16%)
Jan 28, 2022 945.89 967.87 917.11 924.44 0 -5.36(-0.58%)
Jan 27, 2022 937.13 944.46 924.44 929.80 0 -7.33(-0.78%)
Jan 26, 2022 971.80 977.16 931.76 937.13 0 -9.29(-0.98%)
Jan 25, 2022 924.96 946.42 924.96 946.42 0 +36.11(+3.97%)
Jan 24, 2022 955.71 961.07 892.25 910.31 0 -63.45(-6.52%)
Jan 21, 2022 959.11 988.41 959.11 973.76 0 -10.73(-1.09%)
Jan 20, 2022 984.49 999.14 959.11 984.49 0 +7.33(+0.75%)
Jan 19, 2022 959.11 984.49 951.78 977.16 0 +16.09(+1.67%)
Jan 18, 2022 999.14 999.14 953.74 961.07 0 -14.13(-1.45%)
Jan 17, 2022 1003 1019 959.11 975.20 0 -13.22(-1.34%)
Jan 14, 2022 946.94 988.41 936.22 988.41 0 +46.84(+4.97%)
Jan 13, 2022 977.69 977.69 941.58 941.58 0 -16.09(-1.68%)
Jan 12, 2022 986.45 986.45 957.67 957.67 0 -23.42(-2.39%)
Jan 11, 2022 946.94 986.45 932.29 981.09 0 +39.51(+4.20%)
Jan 10, 2022 952.31 952.31 941.58 941.58 0 -5.36(-0.57%)
Jan 07, 2022 946.94 959.63 946.94 946.94 0 +0.00(+0.00%)
Jan 06, 2022 970.36 977.69 936.22 946.94 0 -30.75(-3.14%)
Jan 05, 2022 942.49 993.78 926.40 977.69 0 -10.73(-1.09%)
Jan 04, 2022 991.82 1010 973.76 988.41 0 +1.96(+0.20%)
Dec 31, 2021 986.45 986.45 986.45 986.45 0 +9.82(+1.00%)
Dec 30, 2021 1017 1043 947.33 976.64 0 -32.70(-3.24%)
Dec 29, 2021 997.70 1051 961.07 1009 0 +31.65(+3.24%)
Dec 24, 2021 977.69 977.69 977.69 977.69 0 +21.46(+2.24%)
Dec 23, 2021 985.54 985.54 945.50 956.23 0 -21.98(-2.25%)
Dec 22, 2021 961.60 994.30 945.50 978.21 0 +27.34(+2.88%)
Dec 21, 2021 934.78 961.60 934.78 950.87 0 +48.80(+5.41%)
Dec 20, 2021 882.05 909.40 882.05 902.07 0 -21.98(-2.38%)
Dec 17, 2021 949.43 949.43 911.36 924.05 0 -20.02(-2.12%)
Dec 16, 2021 922.09 954.79 916.72 944.07 0 +23.94(+2.60%)
Dec 15, 2021 909.40 925.49 880.09 920.12 0 -29.31(-3.09%)
Dec 14, 2021 958.72 974.81 907.43 949.43 0 -5.36(-0.56%)
Dec 13, 2021 934.78 965.52 929.41 954.79 0 +11.25(+1.19%)
Dec 10, 2021 960.16 994.83 920.12 943.54 0 +5.36(+0.57%)
Dec 09, 2021 969.45 980.17 910.83 938.18 0 -43.96(-4.48%)
Dec 08, 2021 1019 1019 971.41 982.14 0 -34.67(-3.41%)
Dec 07, 2021 971.41 1022 917.25 1017 0 +56.13(+5.84%)
Dec 06, 2021 982.14 982.14 955.32 960.68 0 -14.13(-1.45%)
Dec 03, 2021 949.43 980.17 949.43 974.81 0 +38.07(+4.06%)
Dec 02, 2021 920.65 951.39 920.65 936.74 0 +1.44(+0.15%)
Dec 01, 2021 993.39 1019 935.30 935.30 0 -52.72(-5.34%)
Nov 30, 2021 954.79 969.45 938.70 988.03 0 +40.03(+4.22%)
Nov 29, 2021 972.85 985.54 926.01 947.99 0 -14.13(-1.47%)
Nov 26, 2021 988.94 996.27 911.88 962.12 0 -30.75(-3.10%)
Nov 25, 2021 1002 1016 985.54 992.87 0 +7.33(+0.74%)
Nov 24, 2021 1000 1036 985.54 985.54 0 -20.02(-1.99%)
Nov 23, 2021 1013 1064 1006 1006 0 +3.41(+0.34%)
Nov 22, 2021 1017 1070 1002 1002 0 -14.66(-1.44%)
Nov 19, 2021 1014 1057 984.62 1017 0 +4.84(+0.48%)
Nov 18, 2021 1036 1041 1007 1012 0 -23.94(-2.31%)
Nov 17, 2021 1045 1067 1031 1036 0 -20.02(-1.90%)
Nov 16, 2021 1123 1137 1045 1056 0 -70.78(-6.28%)
Nov 15, 2021 1231 1274 1127 1127 0 -30.74(-2.66%)
Nov 12, 2021 1109 1192 1065 1157 0 +99.56(+9.41%)
Nov 11, 2021 947.08 1140 939.75 1058 0 +142.08(+15.51%)
Nov 10, 2021 949.04 915.81 915.81 915.81 0 +34.87(+3.96%)
Nov 09, 2021 878.26 883.63 860.21 880.94 0 +4.64(+0.53%)
Nov 08, 2021 892.92 930.46 870.94 876.30 0 -16.62(-1.86%)
Nov 05, 2021 895.60 903.64 879.51 892.92 0 +2.68(+0.30%)
Nov 04, 2021 922.22 927.59 890.23 890.23 0 -17.33(-1.91%)
Nov 03, 2021 885.59 912.93 885.59 907.57 0 +24.66(+2.79%)
Nov 02, 2021 943.15 943.15 877.54 882.91 0 -47.55(-5.11%)
Nov 01, 2021 927.59 970.50 892.92 930.46 0 +2.88(+0.31%)
Oct 29, 2021 929.55 940.28 919.54 927.59 0 -1.96(-0.21%)
Oct 28, 2021 951.53 951.53 919.54 929.55 0 +12.69(+1.38%)
Oct 27, 2021 907.57 927.59 902.21 916.86 0 -20.02(-2.14%)
Oct 26, 2021 901.49 936.88 936.88 936.88 0 +8.05(+0.87%)
Oct 25, 2021 903.45 936.88 900.77 928.83 0 +15.37(+1.68%)
Oct 22, 2021 920.07 957.42 888.08 913.46 0 -3.93(-0.43%)
Oct 21, 2021 944.73 944.73 917.38 917.38 0 -25.38(-2.69%)
Oct 20, 2021 916.14 960.82 913.46 942.76 0 +10.01(+1.07%)
Oct 19, 2021 994.05 994.05 930.07 932.76 0 -2.68(-0.29%)
Oct 18, 2021 884.87 943.48 876.82 935.44 0 +38.60(+4.30%)
Oct 15, 2021 876.82 926.15 876.82 896.84 0 +31.27(+3.61%)
Oct 14, 2021 889.51 902.21 860.21 865.57 0 -9.29(-1.06%)
Oct 13, 2021 859.49 889.51 859.49 874.86 0 +35.39(+4.22%)
Oct 12, 2021 838.23 852.88 824.82 839.47 0 +3.92(+0.47%)
Oct 08, 2021 835.55 835.55 835.55 835.55 0 -21.26(-2.48%)
Oct 07, 2021 806.05 878.79 806.05 856.81 0 +10.73(+1.27%)
Oct 06, 2021 810.69 868.06 810.69 846.08 0 +14.65(+1.76%)
Oct 05, 2021 855.37 875.39 818.74 831.43 0 -33.95(-3.92%)
Oct 04, 2021 870.02 872.70 849.29 865.38 0 -7.33(-0.84%)
Oct 01, 2021 867.34 902.01 860.01 872.70 0 -2.68(-0.31%)
Sep 30, 2021 854.12 883.43 846.08 875.39 0 +31.99(+3.79%)
Sep 29, 2021 905.41 908.09 833.39 843.40 0 -64.70(-7.12%)
Sep 28, 2021 908.09 915.42 875.39 908.09 0 +0.00(+0.00%)
Sep 27, 2021 917.38 944.73 900.05 908.09 0 -51.29(-5.35%)
Sep 24, 2021 995.29 1003 914.70 959.38 0 -35.91(-3.61%)
Sep 23, 2021 994.05 1009 986.00 995.29 0 +37.88(+3.96%)
Sep 22, 2021 955.98 994.05 938.64 957.42 0 +10.73(+1.13%)
Sep 21, 2021 935.96 954.02 930.60 946.69 0 +25.38(+2.75%)
Sep 20, 2021 968.67 983.32 921.31 921.31 0 -47.36(-4.89%)
Sep 17, 2021 989.93 1009 960.62 968.67 0 -14.65(-1.49%)
Sep 16, 2021 1077 1077 969.91 983.32 0 -31.99(-3.15%)
Sep 15, 2021 1045 1050 999.22 1015 0 -37.35(-3.55%)
Sep 14, 2021 1030 1053 1030 1053 0 -2.69(-0.25%)
Sep 13, 2021 1030 1087 1015 1055 0 +8.05(+0.77%)
Sep 10, 2021 1089 1097 1013 1047 0 -29.31(-2.72%)
Sep 09, 2021 1030 1077 983.32 1077 0 +38.60(+3.72%)
Sep 08, 2021 1150 1155 1033 1038 0 -85.24(-7.59%)
Sep 07, 2021 1109 1141 1089 1123 0 +26.63(+2.43%)
Sep 03, 2021 1097 1097 1097 1097 0 +93.28(+9.30%)
Sep 02, 2021 986.00 1009 986.00 1003 0 -5.36(-0.53%)
Sep 01, 2021 1003 1026 1001 1009 0 +2.68(+0.27%)
Aug 31, 2021 948.65 1023 948.65 1006 0 +8.04(+0.81%)
Aug 30, 2021 964.74 1023 946.69 997.98 0 +43.24(+4.53%)
Aug 27, 2021 934.72 964.74 912.74 954.74 0 +61.29(+6.86%)
Aug 26, 2021 938.12 938.12 886.11 893.44 0 -42.00(-4.49%)
Aug 25, 2021 920.07 940.80 920.07 935.44 0 +31.99(+3.54%)
Aug 24, 2021 928.11 936.16 890.04 903.45 0 -15.37(-1.67%)
Aug 23, 2021 916.86 931.51 898.09 918.82 0 -1.96(-0.21%)
Aug 20, 2021 927.59 942.24 886.11 920.78 0 +1.96(+0.21%)
Aug 19, 2021 882.71 929.55 870.02 918.82 0 +13.41(+1.48%)
Aug 18, 2021 920.07 930.07 900.05 905.41 0 -2.68(-0.30%)
Aug 17, 2021 994.05 1009 851.44 908.09 0 -71.30(-7.28%)
Aug 16, 2021 994.05 994.05 962.06 979.40 0 -34.67(-3.42%)
Aug 13, 2021 984.76 1043 979.40 1014 0 +34.67(+3.54%)
Aug 12, 2021 999.41 1029 979.40 979.40 0 -46.64(-4.55%)
Aug 11, 2021 1029 1043 1011 1026 0 -5.36(-0.52%)
Aug 10, 2021 1059 1059 962.78 1031 0 -21.26(-2.02%)
Aug 09, 2021 1067 1070 1050 1053 0 -20.02(-1.87%)
Aug 06, 2021 1125 1125 1070 1073 0 -49.32(-4.40%)
Aug 05, 2021 1162 1162 1107 1122 0 -26.63(-2.32%)
Aug 04, 2021 1237 1237 1134 1149 0 -87.92(-7.11%)
Aug 03, 2021 1138 1277 1123 1237 0 +105.26(+9.30%)
Jul 30, 2021 1131 1131 1131 1131 0 -87.92(-7.21%)
Jul 29, 2021 1243 1266 1208 1219 0 +25.38(+2.13%)
Jul 28, 2021 1106 1240 1095 1194 0 +73.26(+6.54%)
Jul 27, 2021 1123 1138 1091 1121 0 +23.95(+2.18%)
Jul 26, 2021 1219 1222 1082 1097 0 -78.63(-6.69%)
Jul 23, 2021 1258 1266 1155 1175 0 -61.30(-4.96%)
Jul 22, 2021 1251 1266 1193 1237 0 +2.68(+0.22%)
Jul 21, 2021 1202 1281 1187 1234 0 +87.92(+7.67%)
Jul 20, 2021 1029 1178 1029 1146 0 +137.25(+13.61%)
Jul 19, 2021 1070 1099 986.00 1009 0 -49.33(-4.66%)
Jul 16, 2021 1043 1073 1043 1058 0 +0.00(+0.00%)
Jul 15, 2021 1043 1061 984.76 1058 0 +29.31(+2.85%)
Jul 14, 2021 1031 1046 1029 1029 0 +14.65(+1.44%)
Jul 13, 2021 1029 1045 1014 1014 0 -41.28(-3.91%)
Jul 12, 2021 1039 1069 1011 1055 0 +33.24(+3.25%)
Jul 09, 2021 1039 1039 990.12 1022 0 +0.00(+0.00%)
Jul 08, 2021 1014 1066 999.41 1022 0 -34.67(-3.28%)
Jul 07, 2021 1071 1079 1042 1057 0 -17.34(-1.61%)
Jul 06, 2021 1030 1074 1016 1074 0 +58.61(+5.77%)
Jul 05, 2021 1034 1050 1005 1016 0 -3.92(-0.38%)
Jul 02, 2021 1022 1025 999.41 1019 0 -2.68(-0.26%)
Jun 30, 2021 1022 1022 1022 1022 0 +26.62(+2.67%)
Jun 29, 2021 1010 1010 995.49 995.49 0 -29.31(-2.86%)
Jun 28, 2021 1025 1039 1025 1025 0 +2.69(+0.26%)
Jun 25, 2021 995.49 1054 992.81 1022 0 +48.60(+4.99%)
Jun 24, 2021 951.53 988.16 951.53 973.51 0 +36.63(+3.91%)
Jun 23, 2021 996.93 996.93 934.19 936.88 0 -18.05(-1.89%)
Jun 22, 2021 976.91 976.91 946.88 954.93 0 -36.63(-3.69%)
Jun 21, 2021 976.91 991.56 971.55 991.56 0 +27.34(+2.84%)
Jun 18, 2021 958.86 974.95 958.86 964.22 0 -7.33(-0.75%)
Jun 17, 2021 988.16 1012 963.50 971.55 0 -41.27(-4.08%)
Jun 16, 2021 1030 1045 1005 1013 0 -17.34(-1.68%)
Jun 15, 2021 1041 1041 1025 1030 0 -1.44(-0.14%)
Jun 14, 2021 1042 1057 1026 1032 0 +0.00(+0.00%)
Jun 11, 2021 1032 1057 1032 1032 0 +0.00(+0.00%)
Jun 10, 2021 990.12 1037 990.12 1032 0 +44.16(+4.47%)
Jun 09, 2021 970.11 987.44 957.42 987.44 0 +17.34(+1.79%)
Jun 08, 2021 994.05 999.41 956.70 970.11 0 -3.93(-0.40%)
Jun 07, 2021 976.72 979.40 966.71 974.03 0 +1.96(+0.20%)
Jun 04, 2021 972.07 974.75 972.07 972.07 0 +12.69(+1.32%)
Jun 03, 2021 96402 974.03 956.70 959.38 0 -20.02(-2.04%)
Jun 02, 2021 1011 1011 979.40 979.40 0 +9.29(+0.96%)
Jun 01, 2021 1026 1031 952.05 970.11 0 -9.29(-0.95%)
May 31, 2021 982.08 999.41 979.40 979.40 0 -8.05(-0.81%)
May 28, 2021 1010 1010 979.40 987.44 0 -17.34(-1.73%)
May 27, 2021 990.12 1010 975.47 1005 0 +9.29(+0.93%)
May 26, 2021 984.76 1001 970.11 995.49 0 +14.65(+1.49%)
May 25, 2021 1010 1017 980.84 980.84 0 -18.05(-1.81%)
May 21, 2021 998.89 998.89 998.89 998.89 0 -13.93(-1.38%)
May 20, 2021 996.93 1041 968.86 1013 0 +28.58(+2.90%)
May 19, 2021 991.56 1026 973.51 984.24 0 -12.69(-1.27%)
May 18, 2021 986.20 1012 983.52 996.93 0 -9.29(-0.92%)
May 17, 2021 1012 1041 969.58 1006 0 +21.98(+2.23%)
May 14, 2021 960.82 984.24 950.81 984.24 0 +24.14(+2.51%)
May 13, 2021 1004 1012 941.33 960.10 0 -33.43(-3.36%)
May 12, 2021 995.49 1022 975.47 993.53 0 -19.29(-1.90%)
May 11, 2021 1001 1016 966.18 1013 0 +11.97(+1.20%)
May 10, 2021 1041 1041 983.52 1001 0 -50.76(-4.83%)
May 07, 2021 1061 1072 1001 1052 0 -9.29(-0.88%)
May 06, 2021 1056 1076 1056 1061 0 +29.30(+2.84%)
May 05, 2021 1050 1101 1021 1032 0 -10.72(-1.03%)
May 04, 2021 1058 1058 1028 1042 0 +13.21(+1.28%)
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.