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 )

463.60 +10.01 (+2.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2016 728.44 754.15 720.74 737.75 0 +7.20(+0.99%)
May 30, 2016 731.06 731.23 728.86 730.55 0 -0.85(-0.12%)
May 27, 2016 739.79 749.26 726.06 731.40 0 -9.29(-1.25%)
May 26, 2016 758.04 761.52 733.27 740.69 0 -6.41(-0.86%)
May 25, 2016 751.26 770.64 731.15 747.10 0 -19.09(-2.49%)
May 24, 2016 781.06 790.70 762.62 766.19 0 -37.71(-4.69%)
May 23, 2016 789.54 821.02 777.06 803.90 0 +8.66(+1.09%)
May 20, 2016 799.31 815.41 774.07 795.24 0 +0.74(+0.09%)
May 19, 2016 762.70 804.51 755.83 794.50 0 +11.76(+1.50%)
May 18, 2016 825.27 833.28 774.05 782.74 0 -54.20(-6.48%)
May 17, 2016 836.65 858.11 817.04 836.94 0 +2.16(+0.26%)
May 16, 2016 828.11 856.83 818.44 834.78 0 +27.05(+3.35%)
May 13, 2016 819.29 834.96 797.98 807.73 0 -8.02(-0.98%)
May 12, 2016 845.23 856.44 811.73 815.75 0 -23.78(-2.83%)
May 11, 2016 828.37 856.40 808.74 839.53 0 +16.35(+1.99%)
May 10, 2016 787.45 830.51 779.27 823.18 0 +32.54(+4.12%)
May 09, 2016 805.34 814.74 782.03 790.65 0 -36.00(-4.35%)
May 06, 2016 804.50 843.57 796.75 826.64 0 +32.93(+4.15%)
May 05, 2016 787.50 811.60 776.02 793.71 0 +21.95(+2.84%)
May 04, 2016 789.32 817.52 764.86 771.76 0 -29.75(-3.71%)
May 03, 2016 816.90 825.33 779.48 801.52 0 -16.04(-1.96%)
May 02, 2016 845.13 849.50 805.41 817.56 0 -17.37(-2.08%)
Apr 29, 2016 831.22 863.09 812.21 834.93 0 +13.43(+1.64%)
Apr 28, 2016 845.37 860.90 804.20 821.49 0 -12.51(-1.50%)
Apr 27, 2016 815.33 847.79 808.98 834.00 0 +19.55(+2.40%)
Apr 26, 2016 802.73 820.52 786.85 814.46 0 +13.07(+1.63%)
Apr 25, 2016 797.16 820.13 793.77 801.39 0 +7.17(+0.90%)
Apr 22, 2016 808.37 829.52 790.01 794.22 0 -18.00(-2.22%)
Apr 21, 2016 827.31 839.93 798.06 812.22 0 -0.01(-0.00%)
Apr 20, 2016 809.59 841.12 801.77 812.23 0 +1.41(+0.17%)
Apr 19, 2016 800.31 815.70 781.51 810.82 0 +32.27(+4.14%)
Apr 18, 2016 779.47 796.00 758.16 778.56 0 +23.72(+3.14%)
Apr 15, 2016 743.99 769.41 735.00 754.84 0 +13.19(+1.78%)
Apr 14, 2016 755.05 766.84 726.30 741.65 0 -15.51(-2.05%)
Apr 13, 2016 752.48 770.20 744.97 757.15 0 -3.85(-0.51%)
Apr 12, 2016 770.61 778.85 748.29 761.00 0 +3.21(+0.42%)
Apr 11, 2016 758.52 783.38 745.34 757.79 0 +16.39(+2.21%)
Apr 08, 2016 708.31 756.50 706.22 741.39 0 +37.70(+5.36%)
Apr 07, 2016 697.42 721.24 687.32 703.70 0 +15.30(+2.22%)
Apr 06, 2016 675.61 697.74 669.82 688.40 0 +5.91(+0.87%)
Apr 05, 2016 678.96 692.44 661.93 682.49 0 +16.39(+2.46%)
Apr 04, 2016 681.25 696.70 662.21 666.10 0 -14.08(-2.07%)
Apr 01, 2016 669.51 693.29 655.31 680.17 0 -3.22(-0.47%)
Mar 31, 2016 711.56 718.62 678.26 683.39 0 -24.65(-3.48%)
Mar 30, 2016 699.79 715.69 691.21 708.04 0 +9.17(+1.31%)
Mar 29, 2016 656.46 703.27 646.81 698.87 0 +44.69(+6.83%)
Mar 28, 2016 671.53 680.92 637.73 654.18 0 -11.89(-1.79%)
Mar 24, 2016 666.07 666.07 666.07 666.07 0 +30.14(+4.74%)
Mar 23, 2016 658.02 668.19 627.71 635.93 0 -46.19(-6.77%)
Mar 22, 2016 691.86 696.18 667.55 682.12 0 -1.63(-0.24%)
Mar 21, 2016 681.73 704.53 661.57 683.75 0 -13.92(-2.00%)
Mar 18, 2016 697.99 717.98 685.40 697.68 0 -2.59(-0.37%)
Mar 17, 2016 709.01 726.60 688.43 700.27 0 +3.84(+0.55%)
Mar 16, 2016 662.20 702.78 649.00 696.43 0 +32.87(+4.95%)
Mar 15, 2016 665.23 674.76 638.86 663.57 0 -7.87(-1.17%)
Mar 14, 2016 688.34 701.95 653.90 671.43 0 -19.42(-2.81%)
Mar 11, 2016 705.29 710.80 682.24 690.85 0 -6.34(-0.91%)
Mar 10, 2016 712.15 725.55 684.11 697.19 0 -2.65(-0.38%)
Mar 09, 2016 690.81 717.52 668.09 699.84 0 +12.66(+1.84%)
Mar 08, 2016 720.58 733.26 665.47 687.19 0 -20.14(-2.85%)
Mar 07, 2016 695.86 722.26 680.64 707.33 0 +23.23(+3.40%)
Mar 04, 2016 679.96 717.07 667.24 684.10 0 +11.30(+1.68%)
Mar 03, 2016 637.90 676.92 630.89 672.80 0 +44.35(+7.06%)
Mar 02, 2016 615.60 639.20 609.66 628.45 0 +15.14(+2.47%)
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.