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 )

460.92 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 23, 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, 2018 317.90 321.26 309.07 312.26 0 -5.46(-1.72%)
Dec 28, 2018 323.42 326.95 312.12 317.73 0 -1.41(-0.44%)
Dec 27, 2018 323.64 328.13 312.08 319.14 0 -3.72(-1.15%)
Dec 26, 2018 326.92 328.16 313.82 322.85 0 +3.85(+1.21%)
Dec 24, 2018 319.35 329.26 312.72 319.01 0 +10.41(+3.37%)
Dec 21, 2018 323.29 330.33 303.09 308.60 0 -12.99(-4.04%)
Dec 20, 2018 320.65 329.66 313.23 321.58 0 +5.05(+1.60%)
Dec 19, 2018 326.02 339.39 314.85 316.53 0 -6.59(-2.04%)
Dec 18, 2018 327.46 332.27 315.72 323.12 0 -0.78(-0.24%)
Dec 17, 2018 317.49 336.94 312.95 323.90 0 +4.56(+1.43%)
Dec 14, 2018 320.37 325.87 311.78 319.34 0 -5.05(-1.56%)
Dec 13, 2018 337.67 340.72 313.40 324.40 0 -6.68(-2.02%)
Dec 12, 2018 332.95 340.96 324.35 331.07 0 -1.59(-0.48%)
Dec 11, 2018 332.93 341.83 324.26 332.66 0 +5.01(+1.53%)
Dec 10, 2018 334.12 348.19 318.35 327.65 0 -13.23(-3.88%)
Dec 07, 2018 328.65 349.52 322.29 340.89 0 +12.52(+3.81%)
Dec 06, 2018 320.99 329.44 315.10 328.37 0 +6.89(+2.14%)
Dec 05, 2018 332.63 340.72 319.46 321.48 0 +0.71(+0.22%)
Dec 04, 2018 333.61 341.70 317.91 320.77 0 -9.71(-2.94%)
Dec 03, 2018 334.16 343.38 326.77 330.48 0 +3.19(+0.97%)
Nov 30, 2018 334.00 337.58 324.00 327.30 0 -6.42(-1.92%)
Nov 29, 2018 345.72 348.36 330.20 333.72 0 -7.23(-2.12%)
Nov 28, 2018 335.01 346.10 328.78 340.94 0 +5.67(+1.69%)
Nov 27, 2018 348.53 352.32 324.42 335.27 0 -13.14(-3.77%)
Nov 26, 2018 355.40 361.95 340.19 348.41 0 -5.95(-1.68%)
Nov 23, 2018 367.75 369.98 352.75 354.36 0 -11.58(-3.17%)
Nov 22, 2018 365.53 367.17 363.99 365.95 0 +1.63(+0.45%)
Nov 21, 2018 355.13 369.38 353.15 364.32 0 +9.62(+2.71%)
Nov 20, 2018 365.55 367.96 346.80 354.69 0 -16.28(-4.39%)
Nov 19, 2018 371.47 379.94 363.72 370.97 0 -0.32(-0.09%)
Nov 16, 2018 369.78 380.91 361.97 371.29 0 -1.74(-0.47%)
Nov 15, 2018 370.11 377.36 361.58 373.03 0 +10.60(+2.93%)
Nov 14, 2018 358.94 371.58 351.77 362.43 0 +3.32(+0.93%)
Nov 13, 2018 376.86 379.57 352.61 359.10 0 -19.12(-5.05%)
Nov 12, 2018 378.32 383.42 372.44 378.22 0 +0.94(+0.25%)
Nov 09, 2018 377.86 386.00 372.57 377.28 0 -4.32(-1.13%)
Nov 08, 2018 385.45 395.49 376.63 381.60 0 -10.56(-2.69%)
Nov 07, 2018 387.88 396.42 378.45 392.16 0 +7.70(+2.00%)
Nov 06, 2018 387.26 398.03 379.47 384.46 0 +3.57(+0.94%)
Nov 05, 2018 377.53 388.53 371.78 380.88 0 +6.35(+1.70%)
Nov 02, 2018 383.09 384.67 371.38 374.53 0 -1.79(-0.48%)
Nov 01, 2018 385.84 394.12 371.82 376.32 0 +5.15(+1.39%)
Oct 31, 2018 384.77 392.72 369.55 371.17 0 -10.60(-2.78%)
Oct 30, 2018 365.81 395.65 362.00 381.77 0 +19.17(+5.29%)
Oct 29, 2018 356.53 371.25 343.58 362.60 0 +9.34(+2.64%)
Oct 26, 2018 355.81 369.13 348.17 353.26 0 +23.49(+7.12%)
Oct 25, 2018 335.04 335.04 321.85 329.76 0 -7.01(-2.08%)
Oct 24, 2018 350.95 355.20 332.40 336.78 0 -10.84(-3.12%)
Oct 23, 2018 354.61 358.56 336.66 347.61 0 -3.41(-0.97%)
Oct 22, 2018 365.34 369.81 347.73 351.03 0 -13.76(-3.77%)
Oct 19, 2018 360.12 368.20 356.69 364.79 0 +5.13(+1.43%)
Oct 18, 2018 372.24 374.10 357.89 359.66 0 -7.18(-1.96%)
Oct 17, 2018 368.38 373.29 359.68 366.84 0 -0.38(-0.10%)
Oct 16, 2018 367.44 377.49 358.25 367.22 0 +1.20(+0.33%)
Oct 15, 2018 367.97 377.82 361.23 366.03 0 +4.33(+1.20%)
Oct 12, 2018 368.18 372.83 357.02 361.69 0 -4.93(-1.34%)
Oct 11, 2018 365.37 371.10 355.34 366.62 0 +8.19(+2.28%)
Oct 10, 2018 364.18 369.53 352.63 358.43 0 -4.25(-1.17%)
Oct 09, 2018 372.02 375.70 361.80 362.68 0 -11.32(-3.03%)
Oct 08, 2018 365.65 376.56 364.70 374.00 0 +5.93(+1.61%)
Oct 05, 2018 376.82 377.16 362.06 368.07 0 -6.88(-1.84%)
Oct 04, 2018 381.12 385.97 371.18 374.95 0 -3.91(-1.03%)
Oct 03, 2018 380.91 388.62 370.51 378.86 0 -0.04(-0.01%)
Oct 02, 2018 382.73 385.89 370.76 378.90 0 +8.34(+2.25%)
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.