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: 3:07 PM EDT, May 22, 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 30, 2022 542.68 542.68 542.68 542.68 0 +5.36(+1.00%)
Dec 29, 2022 537.31 542.68 519.26 537.31 0 +0.00(+0.00%)
Dec 28, 2022 571.46 571.46 531.95 537.31 0 -7.33(-1.35%)
Dec 23, 2022 544.64 544.64 544.64 544.64 0 -28.78(-5.02%)
Dec 22, 2022 566.09 573.42 555.37 573.42 0 +0.00(+0.00%)
Dec 21, 2022 568.06 573.42 555.37 573.42 0 +3.40(+0.60%)
Dec 20, 2022 571.98 588.07 546.60 570.02 0 +0.00(+0.00%)
Dec 19, 2022 598.80 598.80 570.02 570.02 0 -18.05(-3.07%)
Dec 16, 2022 588.07 593.44 571.98 588.07 0 -14.65(-2.43%)
Dec 15, 2022 618.82 618.82 586.63 602.73 0 -10.73(-1.75%)
Dec 14, 2022 592.00 618.82 592.00 613.45 0 +34.14(+5.89%)
Dec 13, 2022 555.37 584.67 550.00 579.31 0 +34.67(+6.37%)
Dec 12, 2022 539.27 555.37 531.95 544.64 0 +12.69(+2.39%)
Dec 09, 2022 531.95 544.64 521.22 531.95 0 +1.96(+0.37%)
Dec 08, 2022 537.31 542.68 519.26 529.99 0 +5.36(+1.02%)
Dec 07, 2022 548.04 553.40 519.26 524.62 0 -23.42(-4.27%)
Dec 06, 2022 558.77 569.50 528.02 548.04 0 -10.73(-1.92%)
Dec 05, 2022 568.06 589.51 553.40 558.77 0 +5.36(+0.97%)
Dec 02, 2022 574.86 574.86 553.40 553.40 0 -14.13(-2.49%)
Dec 01, 2022 570.93 585.59 538.75 567.53 0 +16.09(+2.92%)
Nov 30, 2022 569.50 569.50 546.08 551.44 0 -12.69(-2.25%)
Nov 29, 2022 587.55 587.55 558.77 564.13 0 -1.96(-0.35%)
Nov 28, 2022 606.13 606.13 566.09 566.09 0 -25.38(-4.29%)
Nov 25, 2022 596.84 602.20 586.11 591.47 0 +21.98(+3.86%)
Nov 24, 2022 605.60 616.33 569.50 569.50 0 -32.71(-5.43%)
Nov 23, 2022 600.76 649.04 586.11 602.20 0 +1.44(+0.24%)
Nov 22, 2022 628.11 633.47 600.76 600.76 0 -32.71(-5.16%)
Nov 21, 2022 653.49 653.49 615.42 633.47 0 -25.38(-3.85%)
Nov 18, 2022 664.22 664.22 653.49 658.85 0 -12.69(-1.89%)
Nov 17, 2022 693.00 693.00 671.54 671.54 0 -10.73(-1.57%)
Nov 16, 2022 687.63 687.63 682.27 682.27 0 +0.00(+0.00%)
Nov 15, 2022 680.31 693.00 674.94 682.27 0 +0.00(+0.00%)
Nov 14, 2022 703.73 703.73 676.91 682.27 0 -5.36(-0.78%)
Nov 11, 2022 716.42 716.42 676.91 687.63 0 -8.76(-1.26%)
Nov 10, 2022 691.03 701.76 685.67 696.40 0 +5.36(+0.78%)
Nov 09, 2022 710.53 717.85 672.98 691.03 0 -8.76(-1.25%)
Nov 08, 2022 710.53 725.18 692.47 699.80 0 -8.76(-1.24%)
Nov 07, 2022 699.27 713.93 688.55 708.56 0 +0.00(+0.00%)
Nov 04, 2022 724.66 724.66 697.84 708.56 0 -16.09(-2.22%)
Nov 03, 2022 731.98 737.35 719.29 724.66 0 -14.65(-1.98%)
Nov 02, 2022 713.93 752.00 713.93 739.31 0 +25.38(+3.56%)
Nov 01, 2022 744.67 744.67 703.20 713.93 0 -30.75(-4.13%)
Oct 31, 2022 755.40 760.76 739.31 744.67 0 -10.73(-1.42%)
Oct 28, 2022 746.64 762.73 739.31 755.40 0 +17.53(+2.38%)
Oct 27, 2022 717.85 775.42 707.13 737.87 0 +5.36(+0.73%)
Oct 26, 2022 694.96 753.96 694.96 732.51 0 +32.18(+4.60%)
Oct 25, 2022 671.02 711.05 665.65 700.32 0 +5.36(+0.77%)
Oct 24, 2022 705.69 705.69 671.54 694.96 0 +26.82(+4.01%)
Oct 21, 2022 673.50 673.50 662.78 668.14 0 -3.92(-0.58%)
Oct 20, 2022 688.16 695.49 672.07 672.07 0 -18.05(-2.62%)
Oct 19, 2022 704.25 711.58 682.79 690.12 0 -18.05(-2.55%)
Oct 18, 2022 736.96 736.96 695.49 708.18 0 -23.42(-3.20%)
Oct 17, 2022 736.96 742.32 716.94 731.59 0 +10.73(+1.49%)
Oct 14, 2022 702.81 720.87 702.81 720.87 0 +18.05(+2.57%)
Oct 13, 2022 664.74 713.54 664.74 702.81 0 -1.96(-0.28%)
Oct 12, 2022 677.43 715.50 672.07 704.77 0 -9.29(-1.30%)
Oct 11, 2022 706.74 719.43 692.08 714.06 0 +0.00(+0.00%)
Oct 07, 2022 714.06 714.06 714.06 714.06 0 +1.96(+0.28%)
Oct 06, 2022 695.49 717.47 684.76 712.10 0 -5.36(-0.75%)
Oct 05, 2022 677.96 717.47 677.96 717.47 0 +39.51(+5.83%)
Oct 04, 2022 683.32 683.32 625.23 677.96 0 +23.94(+3.66%)
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.