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 )

458.24 +10.01 (+2.23%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 7, 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, 2019 287.18 293.43 279.35 288.48 0 +1.38(+0.48%)
May 30, 2019 282.53 295.52 278.71 287.10 0 +1.07(+0.37%)
May 29, 2019 286.12 291.88 278.68 286.03 0 +6.07(+2.17%)
May 28, 2019 287.92 292.42 273.45 279.96 0 -8.51(-2.95%)
May 24, 2019 281.28 292.44 279.08 288.47 0 +4.45(+1.57%)
May 23, 2019 290.68 294.86 282.47 284.02 0 -8.03(-2.75%)
May 22, 2019 301.37 303.35 285.12 292.05 0 -9.70(-3.21%)
May 21, 2019 315.75 322.86 297.61 301.75 0 -10.71(-3.43%)
May 20, 2019 314.19 318.16 310.48 312.46 0 -0.77(-0.25%)
May 17, 2019 328.37 330.80 311.56 313.23 0 -16.08(-4.88%)
May 16, 2019 333.32 338.60 325.27 329.31 0 -4.24(-1.27%)
May 15, 2019 327.10 338.83 325.75 333.56 0 +2.42(+0.73%)
May 14, 2019 339.18 340.14 324.05 331.14 0 -2.82(-0.85%)
May 13, 2019 335.89 343.62 323.90 333.96 0 -1.99(-0.59%)
May 10, 2019 334.07 345.54 325.96 335.94 0 +1.14(+0.34%)
May 09, 2019 344.31 346.61 331.49 334.81 0 -8.32(-2.42%)
May 08, 2019 351.06 357.48 341.35 343.13 0 -11.90(-3.35%)
May 07, 2019 349.34 358.31 338.55 355.03 0 +11.34(+3.30%)
May 06, 2019 342.53 346.78 333.79 343.69 0 +0.39(+0.11%)
May 03, 2019 346.09 350.25 337.53 343.30 0 +2.50(+0.73%)
May 02, 2019 350.57 354.43 335.81 340.80 0 -12.08(-3.42%)
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.