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 29, 2023 530.84 530.84 517.43 522.79 0 +1.96(+0.38%)
Sep 28, 2023 536.92 536.92 518.15 520.83 0 -12.69(-2.38%)
Sep 27, 2023 544.25 544.25 501.53 533.52 0 -10.73(-1.97%)
Sep 26, 2023 546.93 554.98 536.92 544.25 0 -8.05(-1.46%)
Sep 25, 2023 544.25 552.30 552.30 552.30 0 +10.73(+1.98%)
Sep 22, 2023 535.49 548.89 528.16 541.57 0 +3.40(+0.63%)
Sep 21, 2023 536.20 543.53 528.16 538.17 0 +1.96(+0.37%)
Sep 20, 2023 528.16 536.20 528.16 536.20 0 +10.73(+2.04%)
Sep 19, 2023 538.89 546.21 518.15 525.48 0 -6.08(-1.14%)
Sep 18, 2023 549.61 560.60 526.20 531.56 0 -40.04(-7.00%)
Sep 15, 2023 563.55 574.27 560.87 571.59 0 +15.37(+2.76%)
Sep 14, 2023 571.59 576.96 534.24 556.22 0 -18.05(-3.14%)
Sep 13, 2023 538.89 581.60 536.20 574.27 0 +40.75(+7.64%)
Sep 12, 2023 544.25 544.25 533.52 533.52 0 -18.77(-3.40%)
Sep 11, 2023 552.30 557.66 536.92 552.30 0 +0.00(+0.00%)
Sep 08, 2023 552.30 557.66 552.30 552.30 0 -5.36(-0.96%)
Sep 07, 2023 560.34 565.71 554.98 557.66 0 -2.68(-0.48%)
Sep 06, 2023 564.99 567.67 554.98 560.34 0 +5.36(+0.97%)
Sep 05, 2023 557.66 563.02 554.98 554.98 0 -8.05(-1.43%)
Sep 01, 2023 563.02 563.02 563.02 563.02 0 -2.68(-0.47%)
Aug 31, 2023 565.71 565.71 565.71 565.71 0 -2.68(-0.47%)
Aug 30, 2023 583.76 583.76 568.39 568.39 0 -5.36(-0.93%)
Aug 29, 2023 571.07 573.75 568.39 573.75 0 -17.34(-2.93%)
Aug 28, 2023 580.36 591.09 580.36 591.09 0 +15.37(+2.67%)
Aug 25, 2023 578.39 578.39 573.03 575.71 0 -4.64(-0.80%)
Aug 24, 2023 577.68 580.36 574.99 580.36 0 +10.01(+1.75%)
Aug 23, 2023 564.99 573.03 562.30 570.35 0 +8.05(+1.43%)
Aug 22, 2023 564.99 567.67 548.89 562.30 0 +2.68(+0.48%)
Aug 21, 2023 573.03 587.68 559.62 559.62 0 -18.05(-3.13%)
Aug 18, 2023 581.80 603.78 563.02 577.68 0 +6.61(+1.16%)
Aug 17, 2023 563.74 571.07 561.06 571.07 0 -10.01(-1.72%)
Aug 16, 2023 575.71 583.76 575.71 581.08 0 -2.68(-0.46%)
Aug 15, 2023 586.44 586.44 581.08 583.76 0 -2.68(-0.46%)
Aug 14, 2023 591.80 591.80 583.76 586.44 0 -2.68(-0.46%)
Aug 11, 2023 583.76 589.12 583.76 589.12 0 +5.36(+0.92%)
Aug 10, 2023 578.39 583.76 564.99 583.76 0 +2.68(+0.46%)
Aug 09, 2023 581.08 581.08 581.08 581.08 0 -14.65(-2.46%)
Aug 08, 2023 588.40 598.41 566.42 595.73 0 +7.33(+1.25%)
Aug 04, 2023 588.40 588.40 588.40 588.40 0 -2.68(-0.45%)
Aug 03, 2023 591.09 596.45 591.09 591.09 0 -5.36(-0.90%)
Aug 02, 2023 591.09 596.45 591.09 596.45 0 +0.00(+0.00%)
Aug 01, 2023 591.09 596.45 591.09 596.45 0 +3.40(+0.57%)
Jul 31, 2023 605.74 605.74 590.37 593.05 0 -8.05(-1.34%)
Jul 28, 2023 598.41 601.09 595.73 601.09 0 +0.00(+0.00%)
Jul 27, 2023 595.73 603.78 595.73 601.09 0 +5.36(+0.90%)
Jul 26, 2023 593.77 618.43 588.40 595.73 0 -5.36(-0.89%)
Jul 25, 2023 598.41 609.14 593.05 601.09 0 +4.64(+0.78%)
Jul 24, 2023 598.41 606.46 588.40 596.45 0 -1.96(-0.33%)
Jul 21, 2023 603.78 603.78 593.05 598.41 0 +1.96(+0.33%)
Jul 20, 2023 596.45 601.81 596.45 596.45 0 +0.00(+0.00%)
Jul 19, 2023 609.14 614.50 593.77 596.45 0 -7.33(-1.21%)
Jul 18, 2023 601.81 609.14 591.09 603.78 0 -10.73(-1.75%)
Jul 17, 2023 609.14 634.52 601.81 614.50 0 +1.96(+0.32%)
Jul 14, 2023 612.54 612.54 609.86 612.54 0 -7.33(-1.18%)
Jul 13, 2023 601.81 650.61 601.81 619.87 0 +10.73(+1.76%)
Jul 12, 2023 611.10 621.83 603.78 609.14 0 -4.64(-0.76%)
Jul 11, 2023 603.06 613.78 603.06 613.78 0 +5.36(+0.88%)
Jul 10, 2023 611.10 611.10 608.42 608.42 0 -5.36(-0.87%)
Jul 07, 2023 607.70 621.11 600.38 613.78 0 +15.37(+2.57%)
Jul 06, 2023 598.41 598.41 598.41 598.41 0 -2.68(-0.45%)
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.