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 )

500.04 -34.67 (-6.48%)
Streaming Delayed Price Updated: 12:19 PM EDT, Oct 16, 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 (%)
Oct 16, 2024 492.71 505.40 492.71 500.04 0 -34.67(-6.48%)
Oct 15, 2024 534.71 534.71 532.03 534.71 0 +2.68(+0.50%)
Oct 11, 2024 532.03 532.03 532.03 532.03 0 -2.68(-0.50%)
Oct 10, 2024 537.39 540.07 520.05 534.71 0 +11.97(+2.29%)
Oct 09, 2024 505.40 522.74 500.04 522.74 0 -10.01(-1.88%)
Oct 08, 2024 532.75 532.75 532.75 532.75 0 +12.69(+2.44%)
Oct 07, 2024 522.74 522.74 520.05 520.05 0 -31.99(-5.79%)
Oct 04, 2024 546.68 552.04 539.35 552.04 0 +10.01(+1.85%)
Oct 03, 2024 585.99 593.32 534.71 542.03 0 -21.98(-3.90%)
Oct 02, 2024 542.03 564.01 542.03 564.01 0 +21.98(+4.05%)
Oct 01, 2024 549.36 549.36 505.40 542.03 0 -24.66(-4.35%)
Sep 30, 2024 561.33 569.38 558.65 566.70 0 +2.68(+0.48%)
Sep 27, 2024 561.33 569.38 561.33 564.01 0 +2.68(+0.48%)
Sep 26, 2024 562.05 608.69 554.01 561.33 0 -8.05(-1.41%)
Sep 25, 2024 564.01 569.38 564.01 569.38 0 +5.36(+0.95%)
Sep 24, 2024 580.63 585.99 558.65 564.01 0 +0.72(+0.13%)
Sep 23, 2024 558.65 565.98 555.97 563.29 0 -20.02(-3.43%)
Sep 20, 2024 573.30 585.99 573.30 583.31 0 +12.69(+2.22%)
Sep 19, 2024 555.97 570.62 555.97 570.62 0 +0.00(+0.00%)
Sep 18, 2024 553.29 570.62 553.29 570.62 0 +31.99(+5.94%)
Sep 17, 2024 541.32 573.30 535.95 538.63 0 -34.67(-6.05%)
Sep 16, 2024 551.32 573.30 551.32 573.30 0 +10.01(+1.78%)
Sep 13, 2024 570.62 570.62 563.29 563.29 0 -7.33(-1.28%)
Sep 12, 2024 563.29 570.62 553.29 570.62 0 +14.65(+2.64%)
Sep 11, 2024 561.33 575.99 553.29 555.97 0 +26.62(+5.03%)
Sep 10, 2024 537.39 537.39 529.34 529.34 0 +1.96(+0.37%)
Sep 09, 2024 530.06 530.06 527.38 527.38 0 +11.97(+2.32%)
Sep 06, 2024 522.74 522.74 515.41 515.41 0 -4.64(-0.89%)
Sep 05, 2024 500.04 520.05 500.04 520.05 0 -14.65(-2.74%)
Sep 04, 2024 537.39 542.75 534.71 534.71 0 -10.73(-1.97%)
Sep 03, 2024 542.75 545.43 540.07 545.43 0 +5.36(+0.99%)
Aug 30, 2024 540.07 540.07 540.07 540.07 0 +13.41(+2.55%)
Aug 29, 2024 526.66 526.66 519.34 526.66 0 +17.34(+3.40%)
Aug 28, 2024 509.33 509.33 506.64 509.33 0 +7.33(+1.46%)
Aug 27, 2024 507.36 507.36 502.00 502.00 0 -12.69(-2.47%)
Aug 26, 2024 517.37 517.37 514.69 514.69 0 -2.68(-0.52%)
Aug 23, 2024 517.37 517.37 517.37 517.37 0 +0.00(+0.00%)
Aug 22, 2024 512.01 520.05 512.01 517.37 0 +10.73(+2.12%)
Aug 21, 2024 516.65 516.65 506.64 506.64 0 -2.68(-0.53%)
Aug 20, 2024 509.33 509.33 494.67 509.33 0 +21.98(+4.51%)
Aug 19, 2024 514.69 514.69 477.34 487.35 0 -27.34(-5.31%)
Aug 16, 2024 503.96 514.69 460.00 514.69 0 +17.34(+3.49%)
Aug 15, 2024 483.68 504.68 480.02 497.36 0 +10.01(+2.05%)
Aug 14, 2024 514.69 529.34 487.35 487.35 0 -24.66(-4.82%)
Aug 13, 2024 497.36 512.01 497.36 512.01 0 +14.65(+2.95%)
Aug 12, 2024 507.36 507.36 490.03 497.36 0 -7.33(-1.45%)
Aug 09, 2024 490.03 510.05 490.03 504.68 0 +14.65(+2.99%)
Aug 08, 2024 502.00 504.68 487.35 490.03 0 -4.64(-0.94%)
Aug 07, 2024 509.33 509.33 494.67 494.67 0 +7.33(+1.50%)
Aug 06, 2024 448.03 487.35 445.35 487.35 0 +12.69(+2.67%)
Aug 02, 2024 474.66 474.66 474.66 474.66 0 -8.05(-1.67%)
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.