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 )

458.24 +10.01 (+2.23%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 7, 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 (%)
Jan 31, 2018 811.10 823.18 794.70 811.43 0 +6.90(+0.86%)
Jan 30, 2018 816.69 831.67 801.63 804.53 0 -13.54(-1.66%)
Jan 29, 2018 855.72 868.59 815.12 818.08 0 -29.67(-3.50%)
Jan 26, 2018 848.89 862.06 834.30 847.75 0 +3.19(+0.38%)
Jan 25, 2018 860.33 869.71 830.38 844.56 0 -17.31(-2.01%)
Jan 24, 2018 860.90 870.26 843.16 861.87 0 +10.79(+1.27%)
Jan 23, 2018 818.15 856.89 812.40 851.08 0 +34.80(+4.26%)
Jan 22, 2018 813.87 826.55 807.05 816.28 0 +1.38(+0.17%)
Jan 19, 2018 814.93 826.67 805.37 814.90 0 +4.31(+0.53%)
Jan 18, 2018 829.58 829.75 805.29 810.59 0 -12.26(-1.49%)
Jan 17, 2018 833.69 847.96 801.92 822.85 0 -15.96(-1.90%)
Jan 16, 2018 849.78 857.05 821.94 838.80 0 -9.10(-1.07%)
Jan 15, 2018 848.24 848.91 847.40 847.91 0 -0.73(-0.09%)
Jan 12, 2018 838.37 852.76 824.75 848.64 0 +16.29(+1.96%)
Jan 11, 2018 819.50 835.23 811.44 832.35 0 +19.15(+2.36%)
Jan 10, 2018 819.11 828.07 801.54 813.19 0 -0.96(-0.12%)
Jan 09, 2018 824.52 834.59 805.77 814.15 0 -15.76(-1.90%)
Jan 08, 2018 853.87 856.36 823.36 829.91 0 -21.44(-2.52%)
Jan 05, 2018 854.12 863.54 847.27 851.35 0 -4.62(-0.54%)
Jan 04, 2018 853.78 870.66 838.64 855.96 0 +3.07(+0.36%)
Jan 03, 2018 845.71 858.66 829.74 852.90 0 +10.89(+1.29%)
Jan 02, 2018 831.75 853.29 822.01 842.01 0 +17.71(+2.15%)
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%)
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.