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 )

453.59 -18.05 (-3.83%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 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 (%)
Dec 31, 2021 986.45 986.45 986.45 986.45 0 +9.82(+1.00%)
Dec 30, 2021 1017 1043 947.33 976.64 0 -32.70(-3.24%)
Dec 29, 2021 997.70 1051 961.07 1009 0 +31.65(+3.24%)
Dec 24, 2021 977.69 977.69 977.69 977.69 0 +21.46(+2.24%)
Dec 23, 2021 985.54 985.54 945.50 956.23 0 -21.98(-2.25%)
Dec 22, 2021 961.60 994.30 945.50 978.21 0 +27.34(+2.88%)
Dec 21, 2021 934.78 961.60 934.78 950.87 0 +48.80(+5.41%)
Dec 20, 2021 882.05 909.40 882.05 902.07 0 -21.98(-2.38%)
Dec 17, 2021 949.43 949.43 911.36 924.05 0 -20.02(-2.12%)
Dec 16, 2021 922.09 954.79 916.72 944.07 0 +23.94(+2.60%)
Dec 15, 2021 909.40 925.49 880.09 920.12 0 -29.31(-3.09%)
Dec 14, 2021 958.72 974.81 907.43 949.43 0 -5.36(-0.56%)
Dec 13, 2021 934.78 965.52 929.41 954.79 0 +11.25(+1.19%)
Dec 10, 2021 960.16 994.83 920.12 943.54 0 +5.36(+0.57%)
Dec 09, 2021 969.45 980.17 910.83 938.18 0 -43.96(-4.48%)
Dec 08, 2021 1019 1019 971.41 982.14 0 -34.67(-3.41%)
Dec 07, 2021 971.41 1022 917.25 1017 0 +56.13(+5.84%)
Dec 06, 2021 982.14 982.14 955.32 960.68 0 -14.13(-1.45%)
Dec 03, 2021 949.43 980.17 949.43 974.81 0 +38.07(+4.06%)
Dec 02, 2021 920.65 951.39 920.65 936.74 0 +1.44(+0.15%)
Dec 01, 2021 993.39 1019 935.30 935.30 0 -52.72(-5.34%)
Nov 30, 2021 954.79 969.45 938.70 988.03 0 +40.03(+4.22%)
Nov 29, 2021 972.85 985.54 926.01 947.99 0 -14.13(-1.47%)
Nov 26, 2021 988.94 996.27 911.88 962.12 0 -30.75(-3.10%)
Nov 25, 2021 1002 1016 985.54 992.87 0 +7.33(+0.74%)
Nov 24, 2021 1000 1036 985.54 985.54 0 -20.02(-1.99%)
Nov 23, 2021 1013 1064 1006 1006 0 +3.41(+0.34%)
Nov 22, 2021 1017 1070 1002 1002 0 -14.66(-1.44%)
Nov 19, 2021 1014 1057 984.62 1017 0 +4.84(+0.48%)
Nov 18, 2021 1036 1041 1007 1012 0 -23.94(-2.31%)
Nov 17, 2021 1045 1067 1031 1036 0 -20.02(-1.90%)
Nov 16, 2021 1123 1137 1045 1056 0 -70.78(-6.28%)
Nov 15, 2021 1231 1274 1127 1127 0 -30.74(-2.66%)
Nov 12, 2021 1109 1192 1065 1157 0 +99.56(+9.41%)
Nov 11, 2021 947.08 1140 939.75 1058 0 +142.08(+15.51%)
Nov 10, 2021 949.04 915.81 915.81 915.81 0 +34.87(+3.96%)
Nov 09, 2021 878.26 883.63 860.21 880.94 0 +4.64(+0.53%)
Nov 08, 2021 892.92 930.46 870.94 876.30 0 -16.62(-1.86%)
Nov 05, 2021 895.60 903.64 879.51 892.92 0 +2.68(+0.30%)
Nov 04, 2021 922.22 927.59 890.23 890.23 0 -17.33(-1.91%)
Nov 03, 2021 885.59 912.93 885.59 907.57 0 +24.66(+2.79%)
Nov 02, 2021 943.15 943.15 877.54 882.91 0 -47.55(-5.11%)
Nov 01, 2021 927.59 970.50 892.92 930.46 0 +2.88(+0.31%)
Oct 29, 2021 929.55 940.28 919.54 927.59 0 -1.96(-0.21%)
Oct 28, 2021 951.53 951.53 919.54 929.55 0 +12.69(+1.38%)
Oct 27, 2021 907.57 927.59 902.21 916.86 0 -20.02(-2.14%)
Oct 26, 2021 901.49 936.88 936.88 936.88 0 +8.05(+0.87%)
Oct 25, 2021 903.45 936.88 900.77 928.83 0 +15.37(+1.68%)
Oct 22, 2021 920.07 957.42 888.08 913.46 0 -3.93(-0.43%)
Oct 21, 2021 944.73 944.73 917.38 917.38 0 -25.38(-2.69%)
Oct 20, 2021 916.14 960.82 913.46 942.76 0 +10.01(+1.07%)
Oct 19, 2021 994.05 994.05 930.07 932.76 0 -2.68(-0.29%)
Oct 18, 2021 884.87 943.48 876.82 935.44 0 +38.60(+4.30%)
Oct 15, 2021 876.82 926.15 876.82 896.84 0 +31.27(+3.61%)
Oct 14, 2021 889.51 902.21 860.21 865.57 0 -9.29(-1.06%)
Oct 13, 2021 859.49 889.51 859.49 874.86 0 +35.39(+4.22%)
Oct 12, 2021 838.23 852.88 824.82 839.47 0 +3.92(+0.47%)
Oct 08, 2021 835.55 835.55 835.55 835.55 0 -21.26(-2.48%)
Oct 07, 2021 806.05 878.79 806.05 856.81 0 +10.73(+1.27%)
Oct 06, 2021 810.69 868.06 810.69 846.08 0 +14.65(+1.76%)
Oct 05, 2021 855.37 875.39 818.74 831.43 0 -33.95(-3.92%)
Oct 04, 2021 870.02 872.70 849.29 865.38 0 -7.33(-0.84%)
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.