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 (%)
Jun 28, 2019 347.24 367.07 342.79 359.63 0 +12.98(+3.74%)
Jun 27, 2019 345.03 354.20 337.75 346.65 0 -0.93(-0.27%)
Jun 26, 2019 349.04 353.69 339.54 347.58 0 -6.37(-1.80%)
Jun 25, 2019 338.50 359.97 336.89 353.94 0 +21.71(+6.53%)
Jun 24, 2019 325.26 337.68 318.41 332.24 0 +11.30(+3.52%)
Jun 21, 2019 310.91 328.94 306.74 320.94 0 +13.38(+4.35%)
Jun 20, 2019 308.65 316.10 300.22 307.56 0 +7.67(+2.56%)
Jun 19, 2019 305.74 309.52 295.29 299.88 0 -5.97(-1.95%)
Jun 18, 2019 316.53 321.24 299.23 305.85 0 -3.09(-1.00%)
Jun 17, 2019 311.42 317.87 299.92 308.94 0 +3.31(+1.08%)
Jun 14, 2019 328.05 334.91 302.43 305.63 0 -17.42(-5.39%)
Jun 13, 2019 326.35 332.44 318.90 323.05 0 +0.85(+0.26%)
Jun 12, 2019 326.82 329.96 313.97 322.20 0 -1.47(-0.45%)
Jun 11, 2019 308.85 334.23 303.55 323.67 0 +15.46(+5.02%)
Jun 10, 2019 302.89 310.31 297.85 308.21 0 +6.71(+2.22%)
Jun 07, 2019 297.50 308.63 292.06 301.50 0 +3.48(+1.17%)
Jun 06, 2019 298.60 306.25 289.39 298.02 0 -0.10(-0.04%)
Jun 05, 2019 299.12 310.86 296.18 298.12 0 -1.63(-0.54%)
Jun 04, 2019 292.89 300.92 285.85 299.75 0 +4.95(+1.68%)
Jun 03, 2019 291.44 299.68 285.77 294.80 0 +6.32(+2.19%)
May 31, 2019 287.18 293.43 279.35 288.48 0 +1.38(+0.48%)
May 30, 2019 282.53 295.52 278.71 287.10 0 +1.07(+0.37%)
May 29, 2019 286.12 291.88 278.68 286.03 0 +6.07(+2.17%)
May 28, 2019 287.92 292.42 273.45 279.96 0 -8.51(-2.95%)
May 24, 2019 281.28 292.44 279.08 288.47 0 +4.45(+1.57%)
May 23, 2019 290.68 294.86 282.47 284.02 0 -8.03(-2.75%)
May 22, 2019 301.37 303.35 285.12 292.05 0 -9.70(-3.21%)
May 21, 2019 315.75 322.86 297.61 301.75 0 -10.71(-3.43%)
May 20, 2019 314.19 318.16 310.48 312.46 0 -0.77(-0.25%)
May 17, 2019 328.37 330.80 311.56 313.23 0 -16.08(-4.88%)
May 16, 2019 333.32 338.60 325.27 329.31 0 -4.24(-1.27%)
May 15, 2019 327.10 338.83 325.75 333.56 0 +2.42(+0.73%)
May 14, 2019 339.18 340.14 324.05 331.14 0 -2.82(-0.85%)
May 13, 2019 335.89 343.62 323.90 333.96 0 -1.99(-0.59%)
May 10, 2019 334.07 345.54 325.96 335.94 0 +1.14(+0.34%)
May 09, 2019 344.31 346.61 331.49 334.81 0 -8.32(-2.42%)
May 08, 2019 351.06 357.48 341.35 343.13 0 -11.90(-3.35%)
May 07, 2019 349.34 358.31 338.55 355.03 0 +11.34(+3.30%)
May 06, 2019 342.53 346.78 333.79 343.69 0 +0.39(+0.11%)
May 03, 2019 346.09 350.25 337.53 343.30 0 +2.50(+0.73%)
May 02, 2019 350.57 354.43 335.81 340.80 0 -12.08(-3.42%)
May 01, 2019 353.48 361.17 348.26 352.88 0 -5.03(-1.40%)
Apr 30, 2019 358.19 361.78 351.47 357.91 0 +4.04(+1.14%)
Apr 29, 2019 359.88 365.92 349.55 353.87 0 -8.86(-2.44%)
Apr 26, 2019 358.58 369.41 352.81 362.73 0 +6.30(+1.77%)
Apr 25, 2019 352.73 360.73 344.30 356.43 0 -1.17(-0.33%)
Apr 24, 2019 354.83 359.98 346.40 357.60 0 +6.08(+1.73%)
Apr 23, 2019 349.95 358.47 346.38 351.52 0 +0.53(+0.15%)
Apr 22, 2019 358.78 360.78 347.28 350.99 0 -1.54(-0.44%)
Apr 18, 2019 356.69 361.22 351.93 352.53 0 -5.63(-1.57%)
Apr 17, 2019 358.73 365.61 352.68 358.16 0 +4.22(+1.19%)
Apr 16, 2019 362.24 366.03 350.31 353.94 0 -8.25(-2.28%)
Apr 15, 2019 364.54 369.38 355.13 362.19 0 -1.56(-0.43%)
Apr 12, 2019 363.79 367.27 359.80 363.75 0 +1.13(+0.31%)
Apr 11, 2019 365.40 369.85 353.50 362.62 0 -2.10(-0.58%)
Apr 10, 2019 366.65 373.72 361.61 364.72 0 -0.71(-0.19%)
Apr 09, 2019 361.21 369.20 355.23 365.43 0 +6.21(+1.73%)
Apr 08, 2019 357.22 364.40 353.88 359.22 0 +4.67(+1.32%)
Apr 05, 2019 348.45 357.55 347.80 354.55 0 +5.63(+1.61%)
Apr 04, 2019 341.94 351.01 340.94 348.92 0 +5.91(+1.72%)
Apr 03, 2019 338.83 347.19 337.69 343.01 0 +3.25(+0.96%)
Apr 02, 2019 346.60 350.34 337.80 339.76 0 -6.83(-1.97%)
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.