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 (%)
Sep 30, 2022 677.96 683.32 659.90 675.99 0 +10.73(+1.61%)
Sep 29, 2022 612.54 665.27 612.54 665.27 0 -18.05(-2.64%)
Sep 28, 2022 639.36 683.32 628.63 683.32 0 +20.02(+3.02%)
Sep 27, 2022 650.61 677.96 628.63 663.30 0 +38.07(+6.09%)
Sep 26, 2022 670.63 692.61 619.87 625.23 0 -50.76(-7.51%)
Sep 23, 2022 732.12 732.12 675.99 675.99 0 -56.13(-7.67%)
Sep 22, 2022 732.12 753.57 732.12 732.12 0 +20.02(+2.81%)
Sep 21, 2022 710.66 732.12 690.65 712.10 0 +28.78(+4.21%)
Sep 20, 2022 697.45 756.06 675.99 683.32 0 -40.56(-5.60%)
Sep 19, 2022 745.33 745.33 723.88 723.88 0 -10.73(-1.46%)
Sep 16, 2022 729.24 745.33 714.59 734.61 0 +25.38(+3.58%)
Sep 15, 2022 718.51 729.24 698.50 709.23 0 +14.65(+2.11%)
Sep 14, 2022 685.28 699.94 672.59 694.57 0 +21.98(+3.27%)
Sep 13, 2022 665.27 672.59 665.27 672.59 0 +7.33(+1.10%)
Sep 12, 2022 639.36 681.36 623.27 665.27 0 +23.94(+3.73%)
Sep 09, 2022 634.00 641.32 634.00 641.32 0 +20.02(+3.22%)
Sep 08, 2022 641.32 641.32 621.31 621.31 0 -34.67(-5.29%)
Sep 07, 2022 623.27 655.98 605.21 655.98 0 +25.38(+4.02%)
Sep 06, 2022 628.63 641.32 623.27 630.60 0 -5.36(-0.84%)
Sep 02, 2022 635.96 635.96 635.96 635.96 0 -14.65(-2.25%)
Sep 01, 2022 679.39 686.72 635.96 650.61 0 -12.69(-1.91%)
Aug 31, 2022 643.29 670.63 643.29 663.30 0 +29.31(+4.62%)
Aug 30, 2022 661.34 661.34 634.00 634.00 0 -29.31(-4.42%)
Aug 29, 2022 634.00 679.39 634.00 663.30 0 -3.40(-0.51%)
Aug 26, 2022 662.78 677.43 652.05 666.70 0 +3.93(+0.59%)
Aug 25, 2022 648.12 680.83 642.76 662.78 0 +14.65(+2.26%)
Aug 24, 2022 644.72 662.78 610.05 648.12 0 +1.44(+0.22%)
Aug 23, 2022 628.11 668.14 617.38 646.69 0 +14.65(+2.32%)
Aug 22, 2022 617.38 681.36 595.92 632.03 0 -34.67(-5.20%)
Aug 19, 2022 664.74 677.43 654.01 666.70 0 +7.33(+1.11%)
Aug 18, 2022 690.12 690.12 652.05 659.38 0 -14.65(-2.17%)
Aug 17, 2022 679.39 684.76 674.03 674.03 0 +1.96(+0.29%)
Aug 16, 2022 682.79 697.45 661.34 672.07 0 -18.05(-2.62%)
Aug 15, 2022 719.43 724.79 679.39 690.12 0 -12.69(-1.81%)
Aug 12, 2022 739.45 744.81 702.81 702.81 0 -45.92(-6.13%)
Aug 11, 2022 764.83 775.55 748.74 748.74 0 -16.09(-2.10%)
Aug 10, 2022 750.17 770.19 744.81 764.83 0 +5.36(+0.71%)
Aug 09, 2022 758.94 780.92 716.03 759.46 0 +3.93(+0.52%)
Aug 08, 2022 762.86 762.86 734.08 755.54 0 -3.93(-0.52%)
Aug 05, 2022 732.64 775.55 727.28 759.46 0 +34.14(+4.71%)
Aug 04, 2022 723.88 745.33 694.57 725.32 0 +3.40(+0.47%)
Aug 03, 2022 705.82 727.28 705.82 721.92 0 +16.09(+2.28%)
Aug 02, 2022 698.50 718.51 693.13 705.82 0 +12.69(+1.83%)
Jul 29, 2022 693.13 693.13 693.13 693.13 0 +8.05(+1.17%)
Jul 28, 2022 693.13 693.13 685.09 685.09 0 +0.00(+0.00%)
Jul 27, 2022 668.47 690.45 663.11 685.09 0 +14.65(+2.19%)
Jul 26, 2022 670.43 670.43 670.43 670.43 0 +8.05(+1.21%)
Jul 25, 2022 680.44 685.81 662.39 662.39 0 -23.42(-3.41%)
Jul 22, 2022 685.81 693.13 675.08 685.81 0 +8.05(+1.19%)
Jul 21, 2022 713.15 713.15 669.72 677.76 0 -15.37(-2.22%)
Jul 20, 2022 713.15 713.15 687.77 693.13 0 +15.37(+2.27%)
Jul 19, 2022 683.84 709.23 670.43 677.76 0 +9.29(+1.39%)
Jul 18, 2022 699.94 699.94 657.75 668.47 0 -10.01(-1.48%)
Jul 15, 2022 680.44 691.17 665.07 678.48 0 +16.09(+2.43%)
Jul 14, 2022 673.12 673.12 644.34 662.39 0 -10.73(-1.59%)
Jul 13, 2022 673.12 678.48 662.39 673.12 0 +5.36(+0.80%)
Jul 12, 2022 689.21 689.21 665.07 667.75 0 -14.65(-2.15%)
Jul 11, 2022 689.21 703.86 667.75 682.41 0 -3.40(-0.50%)
Jul 08, 2022 707.26 729.24 683.12 685.81 0 +7.33(+1.08%)
Jul 07, 2022 689.21 703.86 678.48 678.48 0 +13.41(+2.02%)
Jul 06, 2022 658.46 685.81 650.42 665.07 0 +11.25(+1.72%)
Jul 05, 2022 669.19 669.19 643.09 653.82 0 -18.77(-2.79%)
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.