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 )

453.59 -18.05 (-3.83%)
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, 2018 742.15 746.58 726.59 729.39 0 -13.19(-1.78%)
May 30, 2018 742.65 748.27 731.44 742.59 0 +4.74(+0.64%)
May 29, 2018 734.85 750.70 724.47 737.85 0 -3.53(-0.48%)
May 28, 2018 742.38 743.22 741.04 741.38 0 -1.00(-0.14%)
May 25, 2018 724.78 749.52 717.23 742.38 0 +16.64(+2.29%)
May 24, 2018 724.71 740.61 714.93 725.74 0 +2.57(+0.36%)
May 23, 2018 720.76 730.40 708.00 723.18 0 +7.15(+1.00%)
May 22, 2018 711.97 726.49 708.53 716.02 0 +4.37(+0.61%)
May 21, 2018 717.65 725.43 705.85 711.65 0 -6.36(-0.89%)
May 18, 2018 714.52 728.52 704.88 718.01 0 +3.79(+0.53%)
May 17, 2018 712.75 720.99 706.80 714.22 0 +4.76(+0.67%)
May 16, 2018 705.24 719.33 697.72 709.47 0 +3.13(+0.44%)
May 15, 2018 700.26 715.83 689.32 706.34 0 -0.19(-0.03%)
May 14, 2018 699.11 711.93 695.11 706.53 0 +5.92(+0.84%)
May 11, 2018 693.35 708.26 685.97 700.61 0 +3.68(+0.53%)
May 10, 2018 716.70 721.80 686.01 696.94 0 -17.46(-2.44%)
May 09, 2018 723.44 728.95 707.54 714.39 0 -1.94(-0.27%)
May 08, 2018 718.47 723.55 703.51 716.33 0 -1.54(-0.21%)
May 07, 2018 706.68 726.48 705.00 717.87 0 +12.10(+1.71%)
May 04, 2018 700.39 715.08 697.40 705.77 0 +0.23(+0.03%)
May 03, 2018 705.76 716.49 695.69 705.54 0 +4.39(+0.63%)
May 02, 2018 700.92 717.16 689.37 701.15 0 +3.13(+0.45%)
May 01, 2018 696.61 706.50 684.58 698.02 0 -0.12(-0.02%)
Apr 30, 2018 685.95 709.09 680.01 698.14 0 +14.33(+2.09%)
Apr 27, 2018 674.00 697.87 663.70 683.82 0 +10.59(+1.57%)
Apr 26, 2018 666.66 676.31 647.74 673.23 0 -13.74(-2.00%)
Apr 25, 2018 671.80 693.92 662.62 686.97 0 +12.30(+1.82%)
Apr 24, 2018 671.41 684.44 657.42 674.67 0 +4.91(+0.73%)
Apr 23, 2018 673.35 682.27 664.96 669.76 0 -9.55(-1.41%)
Apr 20, 2018 673.59 688.88 666.19 679.31 0 -0.17(-0.02%)
Apr 19, 2018 680.85 686.98 668.58 679.48 0 +1.35(+0.20%)
Apr 18, 2018 676.41 688.00 668.16 678.12 0 +6.21(+0.92%)
Apr 17, 2018 672.40 685.40 665.17 671.91 0 -0.38(-0.06%)
Apr 16, 2018 671.80 681.74 661.77 672.29 0 +1.21(+0.18%)
Apr 13, 2018 664.25 677.49 652.60 671.09 0 +11.55(+1.75%)
Apr 12, 2018 669.12 682.79 653.52 659.53 0 -12.95(-1.93%)
Apr 11, 2018 681.78 695.58 666.37 672.49 0 -3.53(-0.52%)
Apr 10, 2018 682.54 699.22 668.50 676.02 0 +1.24(+0.18%)
Apr 09, 2018 688.69 696.05 672.34 674.78 0 -14.75(-2.14%)
Apr 06, 2018 697.54 705.86 683.81 689.52 0 -8.47(-1.21%)
Apr 05, 2018 690.20 709.54 685.83 698.00 0 +5.34(+0.77%)
Apr 04, 2018 702.39 710.16 686.91 692.66 0 -8.12(-1.16%)
Apr 03, 2018 703.21 709.42 692.09 700.78 0 -1.58(-0.23%)
Apr 02, 2018 709.09 717.49 690.11 702.36 0 -1.76(-0.25%)
Mar 29, 2018 704.11 704.11 704.11 704.11 0 +6.92(+0.99%)
Mar 28, 2018 705.02 708.89 690.27 697.20 0 -11.68(-1.65%)
Mar 27, 2018 711.79 718.11 696.47 708.87 0 -4.96(-0.69%)
Mar 26, 2018 712.43 722.46 703.91 713.83 0 +6.35(+0.90%)
Mar 23, 2018 707.19 722.80 698.81 707.49 0 +8.51(+1.22%)
Mar 22, 2018 693.99 713.61 687.14 698.98 0 -3.07(-0.44%)
Mar 21, 2018 689.46 705.95 680.33 702.04 0 +15.43(+2.25%)
Mar 20, 2018 691.94 698.70 677.63 686.62 0 -5.40(-0.78%)
Mar 19, 2018 686.78 705.92 674.99 692.01 0 +3.01(+0.44%)
Mar 16, 2018 691.67 700.25 677.46 689.00 0 -1.83(-0.27%)
Mar 15, 2018 692.68 699.12 680.33 690.83 0 -1.54(-0.22%)
Mar 14, 2018 703.74 713.49 688.62 692.37 0 -10.41(-1.48%)
Mar 13, 2018 708.84 711.80 695.09 702.78 0 -2.72(-0.39%)
Mar 12, 2018 701.82 712.25 690.91 705.50 0 +3.79(+0.54%)
Mar 09, 2018 707.72 719.00 696.85 701.70 0 -8.23(-1.16%)
Mar 08, 2018 711.57 716.19 700.87 709.93 0 -3.57(-0.50%)
Mar 07, 2018 714.21 723.59 707.74 713.50 0 -10.36(-1.43%)
Mar 06, 2018 728.55 740.57 718.32 723.86 0 +4.81(+0.67%)
Mar 05, 2018 717.13 734.71 706.06 719.05 0 +7.18(+1.01%)
Mar 02, 2018 703.93 722.73 692.35 711.87 0 +7.76(+1.10%)
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.