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: 3:32 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 (%)
Oct 31, 2016 925.03 952.20 904.33 940.21 0 +15.07(+1.63%)
Oct 28, 2016 909.88 949.73 895.80 925.13 0 +28.39(+3.17%)
Oct 27, 2016 903.34 918.14 887.56 896.75 0 -5.20(-0.58%)
Oct 26, 2016 925.44 931.26 889.58 901.95 0 -23.56(-2.55%)
Oct 25, 2016 921.40 937.29 908.64 925.51 0 +9.24(+1.01%)
Oct 24, 2016 936.60 944.77 898.20 916.27 0 -15.34(-1.65%)
Oct 21, 2016 927.97 938.61 915.17 931.61 0 +0.32(+0.03%)
Oct 20, 2016 931.75 936.71 912.71 931.29 0 -1.72(-0.18%)
Oct 19, 2016 943.18 949.82 916.24 933.00 0 +2.05(+0.22%)
Oct 18, 2016 908.42 936.24 898.06 930.95 0 +31.19(+3.47%)
Oct 17, 2016 888.58 910.23 882.59 899.76 0 +14.41(+1.63%)
Oct 14, 2016 885.21 910.20 873.25 885.35 0 +2.39(+0.27%)
Oct 13, 2016 882.72 902.98 867.08 882.96 0 -1.02(-0.12%)
Oct 12, 2016 887.28 900.65 862.80 883.98 0 +1.75(+0.20%)
Oct 11, 2016 898.59 910.10 878.50 882.24 0 -20.60(-2.28%)
Oct 10, 2016 892.75 911.27 888.23 902.83 0 +15.05(+1.69%)
Oct 07, 2016 891.45 896.09 884.00 887.79 0 -14.45(-1.60%)
Oct 06, 2016 885.38 923.52 881.61 902.24 0 +5.20(+0.58%)
Oct 05, 2016 893.38 906.42 867.84 897.04 0 +17.08(+1.94%)
Oct 04, 2016 905.72 909.03 871.05 879.96 0 -59.38(-6.32%)
Sep 26, 2016 949.68 959.33 935.27 939.33 0 -5.54(-0.59%)
Sep 23, 2016 958.88 973.37 929.84 944.88 0 -17.83(-1.85%)
Sep 22, 2016 993.03 1004 950.29 962.71 0 -7.18(-0.74%)
Sep 21, 2016 950.57 977.96 939.53 969.89 0 +33.62(+3.59%)
Sep 20, 2016 925.00 951.58 913.22 936.27 0 +13.13(+1.42%)
Sep 19, 2016 921.50 939.18 911.75 923.14 0 +14.58(+1.61%)
Sep 16, 2016 914.52 943.57 894.61 908.56 0 -8.62(-0.94%)
Sep 15, 2016 921.15 934.06 901.20 917.18 0 -3.93(-0.43%)
Sep 14, 2016 928.37 945.73 908.09 921.11 0 +0.30(+0.03%)
Sep 13, 2016 967.28 969.73 906.16 920.81 0 -48.28(-4.98%)
Sep 12, 2016 942.29 980.62 933.89 969.09 0 +10.16(+1.06%)
Sep 09, 2016 984.47 994.89 951.74 958.92 0 -36.90(-3.71%)
Sep 08, 2016 1017 1024 984.71 995.82 0 -23.38(-2.29%)
Sep 07, 2016 1047 1053 997.41 1019 0 -43.27(-4.07%)
Sep 06, 2016 1032 1072 1024 1062 0 +48.31(+4.76%)
Sep 02, 2016 1014 1014 1014 1014 0 +27.74(+2.81%)
Sep 01, 2016 947.10 992.09 938.77 986.42 0 +29.40(+3.07%)
Aug 31, 2016 954.11 970.70 946.96 957.01 0 -3.41(-0.35%)
Aug 30, 2016 986.78 1002 944.66 960.42 0 -38.97(-3.90%)
Aug 29, 2016 963.95 1009 956.50 999.39 0 +31.25(+3.23%)
Aug 26, 2016 1006 1016 957.54 968.15 0 -20.66(-2.09%)
Aug 25, 2016 968.64 1007 953.74 988.81 0 +13.74(+1.41%)
Aug 24, 2016 1007 1020 961.81 975.07 0 -48.40(-4.73%)
Aug 23, 2016 1028 1044 1003 1023 0 +8.58(+0.85%)
Aug 22, 2016 1022 1031 1006 1015 0 -25.40(-2.44%)
Aug 19, 2016 1037 1057 1021 1040 0 -9.72(-0.93%)
Aug 18, 2016 1042 1064 1030 1050 0 +13.98(+1.35%)
Aug 17, 2016 1043 1052 1008 1036 0 -11.13(-1.06%)
Aug 16, 2016 1058 1067 1043 1047 0 -6.43(-0.61%)
Aug 15, 2016 1043 1067 1041 1054 0 +10.33(+0.99%)
Aug 12, 2016 1047 1070 1029 1043 0 +10.39(+1.01%)
Aug 11, 2016 1055 1071 1024 1033 0 -22.10(-2.09%)
Aug 10, 2016 1066 1085 1032 1055 0 +7.46(+0.71%)
Aug 09, 2016 1046 1059 1035 1048 0 +6.97(+0.67%)
Aug 08, 2016 1042 1062 1029 1041 0 +0.21(+0.02%)
Aug 05, 2016 1024 1051 1014 1040 0 -5.62(-0.54%)
Aug 04, 2016 1049 1075 1030 1046 0 -0.98(-0.09%)
Aug 03, 2016 1031 1054 1001 1047 0 +13.87(+1.34%)
Aug 02, 2016 1020 1052 999.99 1033 0 +23.62(+2.34%)
Aug 01, 2016 1012 1023 996.28 1009 0 +4.09(+0.41%)
Jul 29, 2016 974.24 1024 972.09 1005 0 +41.49(+4.30%)
Jul 28, 2016 969.34 988.35 949.43 963.86 0 +0.31(+0.03%)
Jul 27, 2016 943.57 983.14 927.20 963.56 0 +30.74(+3.30%)
Jul 26, 2016 902.34 955.46 893.44 932.82 0 +39.23(+4.39%)
Jul 25, 2016 901.55 906.76 886.65 893.59 0 -12.94(-1.43%)
Jul 22, 2016 897.88 921.26 892.26 906.52 0 -0.18(-0.02%)
Jul 21, 2016 896.09 922.20 891.36 906.70 0 +16.01(+1.80%)
Jul 20, 2016 898.45 914.78 874.70 890.69 0 -23.36(-2.56%)
Jul 19, 2016 929.05 935.60 899.04 914.04 0 -17.95(-1.93%)
Jul 18, 2016 919.08 939.18 905.40 931.99 0 +13.56(+1.48%)
Jul 15, 2016 911.24 936.36 896.09 918.43 0 -1.45(-0.16%)
Jul 14, 2016 907.30 931.16 903.21 919.88 0 +3.46(+0.38%)
Jul 13, 2016 917.12 931.96 896.88 916.41 0 +11.84(+1.31%)
Jul 12, 2016 934.32 947.86 898.56 904.58 0 -19.93(-2.16%)
Jul 11, 2016 928.82 962.02 911.54 924.51 0 -16.03(-1.70%)
Jul 08, 2016 940.51 946.00 898.55 940.54 0 +40.71(+4.52%)
Jul 07, 2016 935.17 938.44 897.11 899.83 0 -15.19(-1.66%)
Jul 06, 2016 915.03 915.03 915.03 915.03 0 +12.08(+1.34%)
Jul 05, 2016 916.12 922.78 873.49 902.95 0 -1.13(-0.12%)
Jul 04, 2016 902.89 904.24 901.37 904.08 0 +2.54(+0.28%)
Jul 01, 2016 867.95 911.87 860.17 901.54 0 +44.11(+5.14%)
Jun 30, 2016 854.76 875.73 837.92 857.43 0 +2.09(+0.24%)
Jun 29, 2016 852.45 874.26 833.83 855.34 0 +10.26(+1.21%)
Jun 28, 2016 838.79 853.13 811.93 845.08 0 +9.12(+1.09%)
Jun 27, 2016 859.67 864.00 799.59 835.96 0 -23.81(-2.77%)
Jun 24, 2016 858.27 873.46 843.17 859.77 0 +26.69(+3.20%)
Jun 23, 2016 817.73 840.74 807.51 833.08 0 +13.14(+1.60%)
Jun 22, 2016 818.61 830.83 796.08 819.94 0 +6.68(+0.82%)
Jun 21, 2016 831.48 837.07 806.79 813.25 0 -26.91(-3.20%)
Jun 20, 2016 824.90 852.31 805.24 840.16 0 +20.02(+2.44%)
Jun 17, 2016 819.25 843.08 801.48 820.14 0 +15.60(+1.94%)
Jun 16, 2016 839.44 845.80 800.96 804.55 0 -18.20(-2.21%)
Jun 15, 2016 783.86 837.54 776.81 822.75 0 +28.46(+3.58%)
Jun 14, 2016 807.72 819.88 780.46 794.29 0 -18.27(-2.25%)
Jun 13, 2016 833.88 847.61 792.47 812.55 0 -11.73(-1.42%)
Jun 10, 2016 840.31 857.77 810.47 824.28 0 -12.38(-1.48%)
Jun 09, 2016 832.31 852.16 813.58 836.67 0 +4.37(+0.52%)
Jun 08, 2016 829.04 852.14 825.59 832.30 0 +26.78(+3.32%)
Jun 07, 2016 817.17 826.79 801.30 805.53 0 -15.13(-1.84%)
Jun 06, 2016 802.26 830.98 793.17 820.66 0 +14.01(+1.74%)
Jun 03, 2016 779.15 816.50 776.30 806.65 0 +49.62(+6.55%)
Jun 02, 2016 737.36 764.67 733.47 757.03 0 +14.61(+1.97%)
Jun 01, 2016 750.42 763.10 719.34 742.42 0 +4.66(+0.63%)
May 31, 2016 728.44 754.15 720.74 737.75 0 +7.20(+0.99%)
May 30, 2016 731.06 731.23 728.86 730.55 0 -0.85(-0.12%)
May 27, 2016 739.79 749.26 726.06 731.40 0 -9.29(-1.25%)
May 26, 2016 758.04 761.52 733.27 740.69 0 -6.41(-0.86%)
May 25, 2016 751.26 770.64 731.15 747.10 0 -19.09(-2.49%)
May 24, 2016 781.06 790.70 762.62 766.19 0 -37.71(-4.69%)
May 23, 2016 789.54 821.02 777.06 803.90 0 +8.66(+1.09%)
May 20, 2016 799.31 815.41 774.07 795.24 0 +0.74(+0.09%)
May 19, 2016 762.70 804.51 755.83 794.50 0 +11.76(+1.50%)
May 18, 2016 825.27 833.28 774.05 782.74 0 -54.20(-6.48%)
May 17, 2016 836.65 858.11 817.04 836.94 0 +2.16(+0.26%)
May 16, 2016 828.11 856.83 818.44 834.78 0 +27.05(+3.35%)
May 13, 2016 819.29 834.96 797.98 807.73 0 -8.02(-0.98%)
May 12, 2016 845.23 856.44 811.73 815.75 0 -23.78(-2.83%)
May 11, 2016 828.37 856.40 808.74 839.53 0 +16.35(+1.99%)
May 10, 2016 787.45 830.51 779.27 823.18 0 +32.54(+4.12%)
May 09, 2016 805.34 814.74 782.03 790.65 0 -36.00(-4.35%)
May 06, 2016 804.50 843.57 796.75 826.64 0 +32.93(+4.15%)
May 05, 2016 787.50 811.60 776.02 793.71 0 +21.95(+2.84%)
May 04, 2016 789.32 817.52 764.86 771.76 0 -29.75(-3.71%)
May 03, 2016 816.90 825.33 779.48 801.52 0 -16.04(-1.96%)
May 02, 2016 845.13 849.50 805.41 817.56 0 -17.37(-2.08%)
Apr 29, 2016 831.22 863.09 812.21 834.93 0 +13.43(+1.64%)
Apr 28, 2016 845.37 860.90 804.20 821.49 0 -12.51(-1.50%)
Apr 27, 2016 815.33 847.79 808.98 834.00 0 +19.55(+2.40%)
Apr 26, 2016 802.73 820.52 786.85 814.46 0 +13.07(+1.63%)
Apr 25, 2016 797.16 820.13 793.77 801.39 0 +7.17(+0.90%)
Apr 22, 2016 808.37 829.52 790.01 794.22 0 -18.00(-2.22%)
Apr 21, 2016 827.31 839.93 798.06 812.22 0 -0.01(-0.00%)
Apr 20, 2016 809.59 841.12 801.77 812.23 0 +1.41(+0.17%)
Apr 19, 2016 800.31 815.70 781.51 810.82 0 +32.27(+4.14%)
Apr 18, 2016 779.47 796.00 758.16 778.56 0 +23.72(+3.14%)
Apr 15, 2016 743.99 769.41 735.00 754.84 0 +13.19(+1.78%)
Apr 14, 2016 755.05 766.84 726.30 741.65 0 -15.51(-2.05%)
Apr 13, 2016 752.48 770.20 744.97 757.15 0 -3.85(-0.51%)
Apr 12, 2016 770.61 778.85 748.29 761.00 0 +3.21(+0.42%)
Apr 11, 2016 758.52 783.38 745.34 757.79 0 +16.39(+2.21%)
Apr 08, 2016 708.31 756.50 706.22 741.39 0 +37.70(+5.36%)
Apr 07, 2016 697.42 721.24 687.32 703.70 0 +15.30(+2.22%)
Apr 06, 2016 675.61 697.74 669.82 688.40 0 +5.91(+0.87%)
Apr 05, 2016 678.96 692.44 661.93 682.49 0 +16.39(+2.46%)
Apr 04, 2016 681.25 696.70 662.21 666.10 0 -14.08(-2.07%)
Apr 01, 2016 669.51 693.29 655.31 680.17 0 -3.22(-0.47%)
Mar 31, 2016 711.56 718.62 678.26 683.39 0 -24.65(-3.48%)
Mar 30, 2016 699.79 715.69 691.21 708.04 0 +9.17(+1.31%)
Mar 29, 2016 656.46 703.27 646.81 698.87 0 +44.69(+6.83%)
Mar 28, 2016 671.53 680.92 637.73 654.18 0 -11.89(-1.79%)
Mar 24, 2016 666.07 666.07 666.07 666.07 0 +30.14(+4.74%)
Mar 23, 2016 658.02 668.19 627.71 635.93 0 -46.19(-6.77%)
Mar 22, 2016 691.86 696.18 667.55 682.12 0 -1.63(-0.24%)
Mar 21, 2016 681.73 704.53 661.57 683.75 0 -13.92(-2.00%)
Mar 18, 2016 697.99 717.98 685.40 697.68 0 -2.59(-0.37%)
Mar 17, 2016 709.01 726.60 688.43 700.27 0 +3.84(+0.55%)
Mar 16, 2016 662.20 702.78 649.00 696.43 0 +32.87(+4.95%)
Mar 15, 2016 665.23 674.76 638.86 663.57 0 -7.87(-1.17%)
Mar 14, 2016 688.34 701.95 653.90 671.43 0 -19.42(-2.81%)
Mar 11, 2016 705.29 710.80 682.24 690.85 0 -6.34(-0.91%)
Mar 10, 2016 712.15 725.55 684.11 697.19 0 -2.65(-0.38%)
Mar 09, 2016 690.81 717.52 668.09 699.84 0 +12.66(+1.84%)
Mar 08, 2016 720.58 733.26 665.47 687.19 0 -20.14(-2.85%)
Mar 07, 2016 695.86 722.26 680.64 707.33 0 +23.23(+3.40%)
Mar 04, 2016 679.96 717.07 667.24 684.10 0 +11.30(+1.68%)
Mar 03, 2016 637.90 676.92 630.89 672.80 0 +44.35(+7.06%)
Mar 02, 2016 615.60 639.20 609.66 628.45 0 +15.14(+2.47%)
Mar 01, 2016 641.30 650.46 606.76 613.31 0 -23.73(-3.73%)
Feb 29, 2016 625.30 649.05 609.94 637.05 0 +14.74(+2.37%)
Feb 26, 2016 630.70 641.92 618.08 622.30 0 -10.31(-1.63%)
Feb 25, 2016 633.47 644.26 613.91 632.61 0 -5.32(-0.83%)
Feb 24, 2016 632.99 661.46 612.32 637.93 0 +13.91(+2.23%)
Feb 23, 2016 620.76 642.18 605.94 624.02 0 +14.58(+2.39%)
Feb 22, 2016 590.83 615.26 581.21 609.44 0 +12.58(+2.11%)
Feb 19, 2016 612.51 622.09 584.41 596.86 0 -14.18(-2.32%)
Feb 18, 2016 588.34 629.21 573.09 611.03 0 +28.50(+4.89%)
Feb 17, 2016 577.16 593.28 559.45 582.53 0 +16.07(+2.84%)
Feb 16, 2016 576.93 602.38 554.94 566.47 0 -22.47(-3.82%)
Feb 12, 2016 588.94 588.94 588.94 588.94 0 +7.04(+1.21%)
Feb 11, 2016 597.79 624.85 564.87 581.90 0 +10.70(+1.87%)
Feb 10, 2016 591.31 607.38 548.93 571.20 0 -25.40(-4.26%)
Feb 09, 2016 639.00 650.68 583.07 596.60 0 -41.06(-6.44%)
Feb 08, 2016 657.19 678.44 627.21 637.65 0 -11.49(-1.77%)
Feb 05, 2016 626.27 659.07 611.87 649.14 0 +16.49(+2.61%)
Feb 04, 2016 615.00 641.37 601.47 632.65 0 +29.58(+4.91%)
Feb 03, 2016 587.50 606.45 573.09 603.07 0 +19.75(+3.38%)
Feb 02, 2016 589.42 605.35 567.16 583.32 0 -21.38(-3.54%)
Feb 01, 2016 597.22 616.71 575.52 604.70 0 +12.50(+2.11%)
Jan 29, 2016 581.46 604.05 576.95 592.21 0 +10.08(+1.73%)
Jan 28, 2016 582.96 599.61 565.08 582.13 0 +5.13(+0.89%)
Jan 27, 2016 550.12 585.94 538.39 577.00 0 +18.04(+3.23%)
Jan 26, 2016 515.17 566.91 504.70 558.97 0 +61.26(+12.31%)
Jan 25, 2016 505.68 515.51 483.09 497.71 0 +0.87(+0.17%)
Jan 22, 2016 493.71 517.40 484.33 496.84 0 +8.43(+1.73%)
Jan 21, 2016 476.02 510.60 467.99 488.40 0 +9.04(+1.89%)
Jan 20, 2016 467.42 490.59 437.69 479.36 0 +12.32(+2.64%)
Jan 19, 2016 504.74 509.93 459.55 467.04 0 -37.55(-7.44%)
Jan 18, 2016 504.76 505.94 504.59 504.59 0 -2.03(-0.40%)
Jan 15, 2016 532.25 539.07 492.53 506.62 0 -27.05(-5.07%)
Jan 14, 2016 536.51 547.64 507.29 533.66 0 -3.82(-0.71%)
Jan 13, 2016 541.45 578.01 527.18 537.49 0 -4.38(-0.81%)
Jan 12, 2016 565.39 581.22 528.59 541.86 0 -27.93(-4.90%)
Jan 11, 2016 606.23 614.36 565.93 569.79 0 -37.13(-6.12%)
Jan 08, 2016 600.95 625.52 591.60 606.92 0 -7.69(-1.25%)
Jan 07, 2016 614.08 633.37 589.96 614.61 0 +3.73(+0.61%)
Jan 06, 2016 615.80 640.77 605.79 610.88 0 -7.64(-1.24%)
Jan 05, 2016 637.44 643.68 613.15 618.52 0 -13.11(-2.08%)
Jan 04, 2016 618.22 645.66 600.98 631.63 0 +14.61(+2.37%)
Dec 31, 2015 617.02 617.02 617.02 617.02 0 +18.54(+3.10%)
Dec 30, 2015 611.17 628.08 588.04 598.49 0 -22.21(-3.58%)
Dec 29, 2015 644.22 658.32 611.03 620.70 0 -15.06(-2.37%)
Dec 28, 2015 643.92 665.46 619.11 635.76 0 -11.26(-1.74%)
Dec 24, 2015 647.02 647.02 647.02 647.02 0 +24.28(+3.90%)
Dec 23, 2015 608.69 630.77 585.46 622.74 0 +19.88(+3.30%)
Dec 22, 2015 567.18 616.29 556.89 602.86 0 +32.04(+5.61%)
Dec 21, 2015 567.42 583.21 550.79 570.82 0 +12.95(+2.32%)
Dec 18, 2015 559.90 586.08 544.42 557.87 0 +3.18(+0.57%)
Dec 17, 2015 597.36 609.71 544.66 554.68 0 -50.06(-8.28%)
Dec 16, 2015 590.75 608.82 578.62 604.74 0 +21.93(+3.76%)
Dec 15, 2015 581.37 597.98 572.42 582.81 0 +2.24(+0.39%)
Dec 14, 2015 601.76 628.23 579.13 580.57 0 -49.22(-7.82%)
Dec 11, 2015 628.47 642.40 611.87 629.79 0 -9.02(-1.41%)
Dec 10, 2015 635.39 663.96 621.31 638.81 0 +3.66(+0.58%)
Dec 09, 2015 619.81 644.31 608.92 635.15 0 +15.14(+2.44%)
Dec 08, 2015 612.73 627.70 591.11 620.01 0 +0.53(+0.09%)
Dec 07, 2015 663.19 670.92 607.88 619.48 0 -53.47(-7.95%)
Dec 04, 2015 660.15 686.50 650.67 672.95 0 +13.93(+2.11%)
Dec 03, 2015 669.80 682.31 644.71 659.02 0 -6.63(-1.00%)
Dec 02, 2015 661.95 678.36 649.54 665.65 0 -5.24(-0.78%)
Dec 01, 2015 659.25 677.52 648.71 670.88 0 +14.21(+2.16%)
Nov 30, 2015 654.01 666.53 642.72 656.68 0 +4.87(+0.75%)
Nov 27, 2015 650.43 667.80 641.44 651.81 0 -0.48(-0.07%)
Nov 26, 2015 651.95 652.46 651.95 652.29 0 +0.17(+0.03%)
Nov 25, 2015 657.31 670.15 640.19 652.12 0 +1.83(+0.28%)
Nov 24, 2015 649.14 664.55 638.96 650.29 0 +10.27(+1.60%)
Nov 23, 2015 640.02 656.04 639.63 640.02 0 -0.51(-0.08%)
Nov 20, 2015 664.42 670.81 635.38 640.54 0 -17.88(-2.72%)
Nov 19, 2015 682.79 690.02 654.43 658.41 0 -18.28(-2.70%)
Nov 18, 2015 658.91 682.73 656.12 676.70 0 +15.67(+2.37%)
Nov 17, 2015 666.26 674.38 646.44 661.02 0 -6.37(-0.95%)
Nov 16, 2015 665.90 682.77 656.51 667.40 0 +3.74(+0.56%)
Nov 13, 2015 662.24 671.69 647.42 663.65 0 -3.65(-0.55%)
Nov 12, 2015 689.98 712.04 659.59 667.30 0 -11.23(-1.65%)
Nov 11, 2015 698.46 710.41 668.43 678.53 0 -19.77(-2.83%)
Nov 10, 2015 709.50 722.81 692.78 698.30 0 -19.82(-2.76%)
Nov 09, 2015 716.30 733.53 701.86 718.12 0 -12.51(-1.71%)
Nov 06, 2015 731.33 743.55 722.48 730.63 0 -11.37(-1.53%)
Nov 05, 2015 750.20 755.01 722.75 742.00 0 -6.68(-0.89%)
Nov 04, 2015 760.34 767.08 742.93 748.68 0 -4.90(-0.65%)
Nov 03, 2015 745.94 771.09 738.05 753.59 0 +7.88(+1.06%)
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.