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 )

471.64 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, May 16, 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, 2021 982.08 999.41 979.40 979.40 0 -8.05(-0.81%)
May 28, 2021 1010 1010 979.40 987.44 0 -17.34(-1.73%)
May 27, 2021 990.12 1010 975.47 1005 0 +9.29(+0.93%)
May 26, 2021 984.76 1001 970.11 995.49 0 +14.65(+1.49%)
May 25, 2021 1010 1017 980.84 980.84 0 -18.05(-1.81%)
May 21, 2021 998.89 998.89 998.89 998.89 0 -13.93(-1.38%)
May 20, 2021 996.93 1041 968.86 1013 0 +28.58(+2.90%)
May 19, 2021 991.56 1026 973.51 984.24 0 -12.69(-1.27%)
May 18, 2021 986.20 1012 983.52 996.93 0 -9.29(-0.92%)
May 17, 2021 1012 1041 969.58 1006 0 +21.98(+2.23%)
May 14, 2021 960.82 984.24 950.81 984.24 0 +24.14(+2.51%)
May 13, 2021 1004 1012 941.33 960.10 0 -33.43(-3.36%)
May 12, 2021 995.49 1022 975.47 993.53 0 -19.29(-1.90%)
May 11, 2021 1001 1016 966.18 1013 0 +11.97(+1.20%)
May 10, 2021 1041 1041 983.52 1001 0 -50.76(-4.83%)
May 07, 2021 1061 1072 1001 1052 0 -9.29(-0.88%)
May 06, 2021 1056 1076 1056 1061 0 +29.30(+2.84%)
May 05, 2021 1050 1101 1021 1032 0 -10.72(-1.03%)
May 04, 2021 1058 1058 1028 1042 0 +13.21(+1.28%)
May 03, 2021 1058 1058 1029 1029 0 -27.87(-2.64%)
Apr 30, 2021 1018 1088 998.37 1057 0 +47.89(+4.75%)
Apr 29, 2021 1012 1038 982.27 1009 0 +2.87(+0.29%)
Apr 28, 2021 1012 1022 1006 1006 0 +14.66(+1.48%)
Apr 27, 2021 980.84 991.56 980.84 991.56 0 +10.73(+1.09%)
Apr 26, 2021 984.76 1001 964.74 980.84 0 +18.77(+1.95%)
Apr 23, 2021 978.15 978.15 962.06 962.06 0 -28.06(-2.83%)
Apr 22, 2021 1010 1021 958.14 990.12 0 +38.60(+4.06%)
Apr 21, 2021 978.87 978.87 948.85 951.53 0 -20.02(-2.06%)
Apr 20, 2021 971.55 984.24 956.89 971.55 0 -12.69(-1.29%)
Apr 19, 2021 1046 1068 966.18 984.24 0 -32.70(-3.22%)
Apr 16, 2021 1037 1037 1017 1017 0 -5.37(-0.53%)
Apr 15, 2021 991.56 1028 986.20 1022 0 +27.35(+2.75%)
Apr 14, 2021 984.24 994.96 971.55 994.96 0 +3.40(+0.34%)
Apr 13, 2021 1001 1061 966.18 991.56 0 +5.36(+0.54%)
Apr 12, 2021 1012 1017 966.18 986.20 0 -10.73(-1.08%)
Apr 09, 2021 1013 1028 962.26 996.93 0 -1.44(-0.14%)
Apr 08, 2021 974.42 1009 961.73 998.37 0 -5.37(-0.53%)
Apr 07, 2021 1004 1022 1004 1004 0 -14.65(-1.44%)
Apr 06, 2021 955.84 1044 945.12 1018 0 +62.54(+6.54%)
Apr 05, 2021 975.86 981.22 933.86 955.84 0 -29.31(-2.97%)
Apr 01, 2021 985.15 985.15 985.15 985.15 0 -11.25(-1.13%)
Mar 31, 2021 971.02 1009 971.02 996.40 0 +38.07(+3.97%)
Mar 30, 2021 969.06 991.04 952.97 958.33 0 -29.31(-2.97%)
Mar 29, 2021 1002 1045 969.58 987.64 0 +20.02(+2.07%)
Mar 26, 2021 1036 1041 922.22 967.62 0 -18.58(-1.88%)
Mar 25, 2021 1093 1093 948.65 986.20 0 -62.93(-6.00%)
Mar 24, 2021 1129 1129 1044 1049 0 -50.76(-4.62%)
Mar 23, 2021 1155 1160 1089 1100 0 -54.69(-4.74%)
Mar 22, 2021 1181 1181 1061 1155 0 +22.51(+1.99%)
Mar 19, 2021 1157 1187 1097 1132 0 +10.73(+0.96%)
Mar 18, 2021 1116 1127 1072 1121 0 -54.69(-4.65%)
Mar 17, 2021 1141 1181 1127 1176 0 +73.27(+6.64%)
Mar 16, 2021 1117 1225 1097 1103 0 -14.66(-1.31%)
Mar 15, 2021 1031 1134 1015 1117 0 +91.85(+8.96%)
Mar 12, 2021 1025 1054 1004 1026 0 -14.13(-1.36%)
Mar 11, 2021 1052 1060 988.41 1040 0 -27.34(-2.56%)
Mar 10, 2021 1070 1085 1042 1067 0 +0.00(+0.00%)
Mar 09, 2021 1064 1114 1002 1067 0 +10.72(+1.01%)
Mar 08, 2021 1046 1089 1033 1056 0 +5.37(+0.51%)
Mar 05, 2021 1075 1080 1018 1051 0 -14.66(-1.38%)
Mar 04, 2021 1094 1122 1051 1066 0 -81.50(-7.10%)
Mar 03, 2021 1172 1172 1100 1147 0 -14.66(-1.26%)
Mar 02, 2021 1191 1196 1136 1162 0 -29.30(-2.46%)
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.