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 UNCHANGED
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 29, 2017 824.29 824.29 824.29 824.29 0 +6.38(+0.78%)
Dec 28, 2017 816.85 833.36 807.80 817.92 0 +1.95(+0.24%)
Dec 27, 2017 820.44 829.16 805.41 815.97 0 -0.76(-0.09%)
Dec 26, 2017 809.67 821.44 804.76 816.72 0 +8.41(+1.04%)
Dec 22, 2017 810.47 819.19 800.06 808.32 0 -1.77(-0.22%)
Dec 21, 2017 783.30 811.60 774.45 810.09 0 +27.00(+3.45%)
Dec 20, 2017 780.07 797.47 767.15 783.09 0 +3.55(+0.46%)
Dec 19, 2017 790.18 792.31 772.24 779.54 0 -4.45(-0.57%)
Dec 18, 2017 753.48 788.47 750.20 783.99 0 +35.22(+4.70%)
Dec 15, 2017 753.36 763.00 736.91 748.77 0 +0.86(+0.12%)
Dec 14, 2017 754.84 762.57 744.77 747.91 0 -8.41(-1.11%)
Dec 13, 2017 755.55 765.21 748.17 756.32 0 +1.61(+0.21%)
Dec 12, 2017 745.15 759.36 742.52 754.71 0 +6.48(+0.87%)
Dec 11, 2017 758.01 766.98 742.83 748.24 0 -11.19(-1.47%)
Dec 08, 2017 760.06 767.39 752.52 759.43 0 +7.60(+1.01%)
Dec 07, 2017 746.35 761.82 741.26 751.83 0 -0.28(-0.04%)
Dec 06, 2017 751.12 763.96 741.91 752.11 0 -2.67(-0.35%)
Dec 05, 2017 746.46 767.29 743.89 754.78 0 -0.14(-0.02%)
Dec 04, 2017 766.07 776.32 752.73 754.92 0 -18.42(-2.38%)
Dec 01, 2017 764.20 784.98 757.98 773.35 0 +10.01(+1.31%)
Nov 30, 2017 759.81 773.92 751.30 763.33 0 +3.06(+0.40%)
Nov 29, 2017 757.46 772.47 746.23 760.27 0 -4.49(-0.59%)
Nov 28, 2017 770.51 777.15 751.51 764.76 0 -9.45(-1.22%)
Nov 27, 2017 785.10 787.14 766.78 774.21 0 -8.57(-1.09%)
Nov 24, 2017 798.17 800.97 778.71 782.77 0 -11.31(-1.42%)
Nov 23, 2017 792.14 799.75 784.75 794.09 0 +0.00(+0.00%)
Nov 22, 2017 793.92 801.19 784.25 794.09 0 +3.11(+0.39%)
Nov 21, 2017 789.31 803.42 782.64 790.98 0 +3.36(+0.43%)
Nov 20, 2017 781.87 793.71 770.33 787.61 0 +0.16(+0.02%)
Nov 17, 2017 784.72 797.28 772.86 787.45 0 +5.10(+0.65%)
Nov 16, 2017 784.36 796.37 770.89 782.35 0 +1.73(+0.22%)
Nov 15, 2017 786.62 792.14 764.52 780.62 0 -6.50(-0.83%)
Nov 14, 2017 794.63 802.94 777.36 787.12 0 -10.57(-1.32%)
Nov 13, 2017 809.81 816.72 788.29 797.68 0 -12.71(-1.57%)
Nov 10, 2017 809.56 825.74 803.58 810.39 0 -4.40(-0.54%)
Nov 09, 2017 831.71 837.80 804.43 814.79 0 -16.28(-1.96%)
Nov 08, 2017 831.05 850.97 824.00 831.07 0 -6.52(-0.78%)
Nov 07, 2017 840.81 846.75 826.88 837.60 0 -2.27(-0.27%)
Nov 06, 2017 837.62 851.92 823.99 839.87 0 +10.73(+1.29%)
Nov 03, 2017 842.14 847.30 820.61 829.14 0 -11.05(-1.32%)
Nov 02, 2017 836.36 847.50 829.05 840.19 0 +6.08(+0.73%)
Nov 01, 2017 838.37 855.72 825.25 834.11 0 +7.19(+0.87%)
Oct 31, 2017 854.48 859.97 820.37 826.92 0 -29.25(-3.42%)
Oct 30, 2017 848.96 871.97 832.40 856.17 0 +6.64(+0.78%)
Oct 27, 2017 841.82 865.63 835.49 849.53 0 +12.72(+1.52%)
Oct 26, 2017 850.05 858.68 818.85 836.81 0 -9.84(-1.16%)
Oct 25, 2017 859.97 866.64 840.12 846.64 0 -17.40(-2.01%)
Oct 24, 2017 863.38 880.57 853.56 864.04 0 +1.67(+0.19%)
Oct 23, 2017 870.16 877.78 853.43 862.37 0 -9.61(-1.10%)
Oct 20, 2017 889.48 892.85 862.25 871.98 0 +6.40(+0.74%)
Oct 19, 2017 866.47 872.54 854.51 865.58 0 +2.40(+0.28%)
Oct 18, 2017 871.83 882.19 853.57 863.18 0 -16.14(-1.84%)
Oct 17, 2017 881.29 889.55 867.16 879.32 0 -3.29(-0.37%)
Oct 16, 2017 900.19 905.40 871.71 882.61 0 +1.07(+0.12%)
Oct 13, 2017 892.64 903.69 872.20 881.53 0 -4.22(-0.48%)
Oct 12, 2017 881.84 894.31 874.95 885.76 0 -2.40(-0.27%)
Oct 11, 2017 885.63 904.24 863.01 888.16 0 -0.59(-0.07%)
Oct 10, 2017 905.03 913.08 879.87 888.75 0 -7.69(-0.86%)
Oct 09, 2017 901.31 909.15 883.66 896.44 0 +1.34(+0.15%)
Oct 06, 2017 889.89 909.74 869.30 895.10 0 +6.85(+0.77%)
Oct 05, 2017 877.79 895.91 873.02 888.25 0 +13.90(+1.59%)
Oct 04, 2017 881.48 889.27 866.38 874.35 0 -1.43(-0.16%)
Oct 03, 2017 875.95 890.49 868.32 875.78 0 -2.72(-0.31%)
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.