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 -7.33 (-1.58%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 27, 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 (%)
Aug 30, 2019 381.27 386.47 371.76 373.02 0 -8.91(-2.33%)
Aug 29, 2019 395.56 401.99 370.74 381.93 0 -10.89(-2.77%)
Aug 28, 2019 401.69 407.55 387.06 392.81 0 -2.99(-0.75%)
Aug 27, 2019 390.62 406.39 384.45 395.80 0 +1.34(+0.34%)
Aug 26, 2019 395.28 400.40 385.41 394.46 0 +3.90(+1.00%)
Aug 23, 2019 388.66 408.70 381.25 390.56 0 +1.62(+0.42%)
Aug 22, 2019 393.11 394.35 385.93 388.94 0 -1.78(-0.46%)
Aug 21, 2019 392.68 395.65 385.37 390.72 0 +3.07(+0.79%)
Aug 20, 2019 394.77 399.57 380.43 387.65 0 -6.64(-1.69%)
Aug 19, 2019 393.20 402.33 389.03 394.29 0 -4.14(-1.04%)
Aug 16, 2019 391.23 402.11 386.05 398.43 0 +7.37(+1.89%)
Aug 15, 2019 393.38 401.27 382.85 391.06 0 -3.04(-0.77%)
Aug 14, 2019 399.57 406.59 388.83 394.10 0 -5.12(-1.28%)
Aug 13, 2019 405.80 407.67 390.35 399.21 0 -3.11(-0.77%)
Aug 12, 2019 399.67 410.18 395.33 402.32 0 +1.58(+0.39%)
Aug 09, 2019 409.58 412.64 387.17 400.75 0 -29.75(-6.91%)
Aug 08, 2019 419.72 437.51 407.79 430.50 0 +7.99(+1.89%)
Aug 07, 2019 416.18 431.54 408.29 422.51 0 +15.04(+3.69%)
Aug 06, 2019 426.32 437.46 403.15 407.46 0 -24.59(-5.69%)
Aug 05, 2019 437.84 451.39 423.87 432.05 0 +0.00(+0.00%)
Aug 02, 2019 445.52 455.10 414.98 432.05 0 -9.44(-2.14%)
Aug 01, 2019 427.68 463.33 391.11 441.49 0 -5.57(-1.25%)
Jul 31, 2019 476.01 478.53 440.12 447.06 0 -27.22(-5.74%)
Jul 30, 2019 460.69 479.96 451.38 474.28 0 +17.84(+3.91%)
Jul 29, 2019 455.96 464.05 429.64 456.44 0 +0.88(+0.19%)
Jul 26, 2019 454.45 468.23 449.81 455.56 0 +1.40(+0.31%)
Jul 25, 2019 477.87 480.34 451.70 454.16 0 -22.40(-4.70%)
Jul 24, 2019 458.76 487.21 454.25 476.56 0 +26.65(+5.92%)
Jul 23, 2019 468.06 473.41 442.60 449.91 0 -20.81(-4.42%)
Jul 22, 2019 467.57 485.74 458.16 470.72 0 +9.00(+1.95%)
Jul 19, 2019 456.94 475.42 451.20 461.72 0 +0.90(+0.20%)
Jul 18, 2019 480.71 484.14 437.25 460.82 0 -17.37(-3.63%)
Jul 17, 2019 443.62 491.28 440.78 478.19 0 +33.95(+7.64%)
Jul 16, 2019 429.23 448.79 419.71 444.24 0 +14.36(+3.34%)
Jul 15, 2019 420.70 433.28 417.03 429.88 0 +15.97(+3.86%)
Jul 12, 2019 389.70 415.15 386.27 413.90 0 +28.02(+7.26%)
Jul 11, 2019 383.17 404.90 374.45 385.88 0 +7.15(+1.89%)
Jul 10, 2019 362.24 382.78 359.19 378.73 0 +19.45(+5.41%)
Jul 09, 2019 350.27 364.38 347.54 359.28 0 +8.35(+2.38%)
Jul 08, 2019 349.31 357.74 341.70 350.94 0 +1.01(+0.29%)
Jul 05, 2019 345.91 358.31 336.68 349.92 0 -3.78(-1.07%)
Jul 04, 2019 358.87 363.47 349.17 353.70 0 +0.33(+0.09%)
Jul 03, 2019 359.52 363.47 350.14 353.37 0 -3.20(-0.90%)
Jul 02, 2019 344.89 361.31 339.30 356.58 0 +18.50(+5.47%)
Jul 01, 2019 358.03 366.08 336.77 338.08 0 -21.55(-5.99%)
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%)
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.