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 (%)
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%)
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.