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 (%)
Jul 31, 2020 396.87 410.83 395.61 403.02 0 +11.71(+2.99%)
Jul 30, 2020 389.06 396.35 367.86 391.31 0 -14.87(-3.66%)
Jul 29, 2020 408.66 413.64 386.89 406.18 0 +0.36(+0.09%)
Jul 28, 2020 411.81 415.85 398.29 405.82 0 -1.68(-0.41%)
Jul 27, 2020 408.28 417.62 395.87 407.50 0 +15.58(+3.97%)
Jul 24, 2020 384.90 402.02 376.66 391.93 0 +11.24(+2.95%)
Jul 23, 2020 399.83 401.61 371.18 380.69 0 -16.19(-4.08%)
Jul 22, 2020 397.40 402.45 382.37 396.88 0 +20.97(+5.58%)
Jul 21, 2020 376.94 398.77 362.13 375.91 0 +6.64(+1.80%)
Jul 20, 2020 353.20 373.06 344.51 369.27 0 +21.23(+6.10%)
Jul 17, 2020 334.18 349.12 328.86 348.05 0 +16.58(+5.00%)
Jul 16, 2020 341.06 342.15 323.48 331.46 0 -11.06(-3.23%)
Jul 15, 2020 325.73 344.12 320.33 342.52 0 +12.33(+3.73%)
Jul 14, 2020 324.44 333.25 314.57 330.19 0 +0.02(+0.01%)
Jul 13, 2020 346.71 352.43 322.40 330.17 0 -9.42(-2.77%)
Jul 10, 2020 347.57 352.62 333.19 339.59 0 -4.37(-1.27%)
Jul 09, 2020 359.68 362.10 334.04 343.96 0 -9.21(-2.61%)
Jul 08, 2020 359.49 369.63 347.29 353.17 0 +1.31(+0.37%)
Jul 07, 2020 330.57 360.92 324.87 351.86 0 +15.15(+4.50%)
Jul 06, 2020 338.15 347.46 324.70 336.72 0 +1.35(+0.40%)
Jul 03, 2020 338.84 346.22 332.13 335.37 0 +0.00(+0.00%)
Jul 02, 2020 340.06 347.11 331.81 335.37 0 -3.52(-1.04%)
Jul 01, 2020 341.00 344.24 329.71 338.89 0 -2.70(-0.79%)
Jun 30, 2020 334.38 346.85 332.83 341.59 0 +2.85(+0.84%)
Jun 29, 2020 339.81 341.89 325.92 338.75 0 +0.55(+0.16%)
Jun 26, 2020 331.29 344.11 320.50 338.20 0 +4.28(+1.28%)
Jun 25, 2020 333.46 340.31 316.28 333.92 0 +1.74(+0.52%)
Jun 24, 2020 328.01 341.12 316.71 332.18 0 +5.92(+1.81%)
Jun 23, 2020 313.93 332.48 308.25 326.26 0 +19.55(+6.37%)
Jun 22, 2020 306.08 312.84 297.03 306.72 0 +10.11(+3.41%)
Jun 19, 2020 303.26 320.41 278.93 296.61 0 +1.63(+0.55%)
Jun 18, 2020 291.35 302.45 284.39 294.98 0 +6.85(+2.38%)
Jun 17, 2020 302.02 313.46 283.65 288.13 0 -14.01(-4.64%)
Jun 16, 2020 330.06 332.91 297.76 302.14 0 -21.85(-6.74%)
Jun 15, 2020 314.91 326.86 299.77 324.00 0 -4.41(-1.34%)
Jun 12, 2020 361.36 363.44 324.11 328.40 0 -15.91(-4.62%)
Jun 11, 2020 380.35 386.91 329.44 344.31 0 -36.18(-9.51%)
Jun 10, 2020 349.77 384.03 345.43 380.49 0 +35.80(+10.38%)
Jun 09, 2020 330.65 355.24 324.48 344.69 0 +22.60(+7.02%)
Jun 08, 2020 315.13 324.94 308.13 322.09 0 +8.64(+2.76%)
Jun 05, 2020 301.85 320.96 297.24 313.45 0 -3.67(-1.16%)
Jun 04, 2020 317.27 330.04 306.37 317.12 0 +1.55(+0.49%)
Jun 03, 2020 319.20 321.38 297.87 315.58 0 -4.53(-1.42%)
Jun 02, 2020 325.44 337.61 314.14 320.11 0 -1.75(-0.54%)
Jun 01, 2020 324.60 338.04 315.19 321.86 0 +5.12(+1.62%)
May 29, 2020 327.29 332.33 312.44 316.73 0 -1.14(-0.36%)
May 28, 2020 311.05 335.02 307.42 317.87 0 +6.80(+2.19%)
May 27, 2020 291.50 312.12 285.10 311.07 0 +9.14(+3.03%)
May 26, 2020 304.02 309.16 298.22 301.94 0 -5.48(-1.78%)
May 25, 2020 302.14 314.65 294.00 307.42 0 -0.65(-0.21%)
May 22, 2020 303.12 315.63 294.33 308.07 0 +12.96(+4.39%)
May 21, 2020 300.16 300.94 283.85 295.11 0 -7.38(-2.44%)
May 20, 2020 295.05 307.06 292.42 302.49 0 +15.43(+5.37%)
May 19, 2020 276.04 293.92 272.64 287.06 0 +13.78(+5.04%)
May 18, 2020 273.89 279.84 263.19 273.28 0 +6.89(+2.59%)
May 15, 2020 269.91 272.36 262.53 266.39 0 +3.98(+1.52%)
May 14, 2020 248.01 265.46 246.77 262.41 0 +9.28(+3.67%)
May 13, 2020 263.46 270.16 245.57 253.13 0 -5.29(-2.05%)
May 12, 2020 262.74 275.40 254.19 258.42 0 -1.29(-0.50%)
May 11, 2020 273.12 274.37 256.72 259.72 0 -9.78(-3.63%)
May 08, 2020 268.17 285.36 261.89 269.49 0 +2.88(+1.08%)
May 07, 2020 242.29 270.38 239.88 266.61 0 +24.68(+10.20%)
May 06, 2020 240.67 250.46 233.31 241.93 0 +1.83(+0.76%)
May 05, 2020 234.04 245.74 231.06 240.09 0 +4.22(+1.79%)
May 04, 2020 231.11 238.76 226.76 235.88 0 +5.43(+2.36%)
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.