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: 2:43 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 (%)
Jun 30, 2017 751.70 764.12 731.00 743.94 0 -4.82(-0.64%)
Jun 29, 2017 750.01 755.83 735.08 748.76 0 -1.82(-0.24%)
Jun 28, 2017 738.70 761.64 727.71 750.59 0 +16.82(+2.29%)
Jun 27, 2017 742.69 757.96 720.90 733.76 0 -2.13(-0.29%)
Jun 26, 2017 738.94 750.03 724.37 735.89 0 -5.61(-0.76%)
Jun 23, 2017 727.36 747.09 722.94 741.50 0 +16.49(+2.28%)
Jun 22, 2017 710.97 731.10 705.38 725.01 0 +19.59(+2.78%)
Jun 21, 2017 711.64 724.73 694.49 705.41 0 -8.10(-1.13%)
Jun 20, 2017 722.96 728.73 708.00 713.51 0 -13.89(-1.91%)
Jun 19, 2017 711.13 740.05 701.09 727.40 0 +19.33(+2.73%)
Jun 16, 2017 759.85 769.88 699.72 708.07 0 -50.87(-6.70%)
Jun 15, 2017 774.54 787.88 744.67 758.94 0 -17.81(-2.29%)
Jun 14, 2017 822.43 827.26 771.58 776.75 0 -33.43(-4.13%)
Jun 13, 2017 790.24 823.86 777.62 810.18 0 +25.49(+3.25%)
Jun 12, 2017 764.52 793.43 762.49 784.69 0 +14.62(+1.90%)
Jun 09, 2017 763.59 781.22 750.91 770.08 0 -0.05(-0.01%)
Jun 08, 2017 760.16 775.15 753.55 770.12 0 +2.59(+0.34%)
Jun 07, 2017 782.98 793.91 757.84 767.53 0 -17.20(-2.19%)
Jun 06, 2017 772.60 792.14 764.75 784.73 0 +19.86(+2.60%)
Jun 05, 2017 774.90 780.71 758.94 764.87 0 -12.52(-1.61%)
Jun 02, 2017 781.54 787.34 762.37 777.40 0 -4.14(-0.53%)
Jun 01, 2017 766.12 789.31 761.42 781.54 0 +13.96(+1.82%)
May 31, 2017 761.40 775.20 745.61 767.59 0 +4.28(+0.56%)
May 30, 2017 771.58 779.53 757.96 763.31 0 -14.10(-1.81%)
May 29, 2017 776.84 789.52 768.77 777.41 0 +0.17(+0.02%)
May 26, 2017 778.01 790.36 768.94 777.24 0 +4.21(+0.54%)
May 25, 2017 772.38 786.53 764.67 773.03 0 -3.50(-0.45%)
May 24, 2017 779.46 790.66 765.54 776.53 0 -4.24(-0.54%)
May 23, 2017 792.16 802.95 776.36 780.77 0 -11.98(-1.51%)
May 22, 2017 789.62 807.03 781.84 792.75 0 +2.93(+0.37%)
May 19, 2017 772.12 799.00 769.28 789.83 0 +18.23(+2.36%)
May 18, 2017 785.54 798.00 768.66 771.60 0 -23.35(-2.94%)
May 17, 2017 797.44 808.92 784.70 794.96 0 -1.09(-0.14%)
May 16, 2017 800.90 810.46 790.93 796.05 0 -4.04(-0.51%)
May 15, 2017 794.66 809.97 781.08 800.09 0 +12.99(+1.65%)
May 12, 2017 790.34 803.42 775.46 787.10 0 -0.18(-0.02%)
May 11, 2017 780.67 796.01 768.09 787.28 0 +13.21(+1.71%)
May 10, 2017 773.46 784.87 759.97 774.07 0 +5.06(+0.66%)
May 09, 2017 769.69 778.14 757.67 769.01 0 -2.54(-0.33%)
May 08, 2017 765.99 785.15 755.95 771.55 0 +8.84(+1.16%)
May 05, 2017 746.86 773.43 740.90 762.71 0 +17.28(+2.32%)
May 04, 2017 758.54 767.88 727.14 745.43 0 -17.48(-2.29%)
May 03, 2017 752.34 781.94 747.53 762.91 0 +10.87(+1.44%)
May 02, 2017 758.65 771.27 740.31 752.04 0 -8.54(-1.12%)
May 01, 2017 751.05 778.51 727.70 760.58 0 +22.11(+2.99%)
Apr 28, 2017 738.69 749.47 726.47 738.48 0 +5.42(+0.74%)
Apr 27, 2017 775.31 778.46 726.86 733.06 0 -49.36(-6.31%)
Apr 26, 2017 773.98 788.49 755.56 782.42 0 +3.55(+0.46%)
Apr 25, 2017 788.77 796.11 768.85 778.87 0 -15.38(-1.94%)
Apr 24, 2017 796.31 812.86 785.48 794.25 0 -5.36(-0.67%)
Apr 21, 2017 794.42 807.33 787.13 799.61 0 +5.75(+0.72%)
Apr 20, 2017 800.62 811.54 784.95 793.85 0 -3.21(-0.40%)
Apr 19, 2017 806.48 810.12 780.15 797.06 0 -9.34(-1.16%)
Apr 18, 2017 811.21 823.34 793.35 806.40 0 -11.73(-1.43%)
Apr 17, 2017 821.67 830.78 810.26 818.13 0 +0.99(+0.12%)
Apr 13, 2017 824.80 836.15 811.08 817.14 0 -0.22(-0.03%)
Apr 12, 2017 809.75 824.28 801.98 817.36 0 +3.32(+0.41%)
Apr 11, 2017 790.09 820.70 783.20 814.04 0 +30.13(+3.84%)
Apr 10, 2017 791.81 793.21 775.55 783.91 0 -8.64(-1.09%)
Apr 07, 2017 804.67 814.86 781.49 792.55 0 -6.42(-0.80%)
Apr 06, 2017 792.00 812.09 780.88 798.97 0 +8.02(+1.01%)
Apr 05, 2017 795.45 805.66 781.59 790.95 0 -5.36(-0.67%)
Apr 04, 2017 799.96 807.33 783.75 796.31 0 -3.13(-0.39%)
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.