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: 3:07 PM EDT, May 22, 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 (%)
Nov 30, 2016 879.10 898.23 859.21 882.81 0 +4.43(+0.50%)
Nov 29, 2016 868.43 896.05 852.72 878.38 0 -2.14(-0.24%)
Nov 28, 2016 872.07 887.48 852.49 880.52 0 +14.97(+1.73%)
Nov 25, 2016 901.11 904.42 858.84 865.54 0 -35.95(-3.99%)
Nov 24, 2016 901.83 901.83 900.48 901.49 0 +0.34(+0.04%)
Nov 23, 2016 907.55 921.98 893.07 901.15 0 -24.18(-2.61%)
Nov 22, 2016 917.82 932.69 909.94 925.34 0 +10.63(+1.16%)
Nov 21, 2016 921.47 931.90 901.62 914.71 0 +2.64(+0.29%)
Nov 18, 2016 893.24 923.63 876.61 912.07 0 +15.18(+1.69%)
Nov 17, 2016 904.37 922.94 878.05 896.89 0 -5.63(-0.62%)
Nov 16, 2016 921.48 931.50 883.15 902.53 0 -19.75(-2.14%)
Nov 15, 2016 887.35 929.36 881.20 922.27 0 +34.14(+3.84%)
Nov 14, 2016 873.77 908.31 854.24 888.13 0 +8.14(+0.93%)
Nov 11, 2016 930.42 944.15 863.69 879.99 0 -57.62(-6.15%)
Nov 10, 2016 978.08 985.13 924.47 937.61 0 -30.46(-3.15%)
Nov 09, 2016 950.00 1010 926.38 968.07 0 +62.16(+6.86%)
Nov 08, 2016 911.03 930.14 898.30 905.92 0 -8.89(-0.97%)
Nov 07, 2016 923.67 940.52 897.21 914.81 0 -24.28(-2.59%)
Nov 04, 2016 936.68 950.98 915.56 939.09 0 -3.06(-0.32%)
Nov 03, 2016 945.23 975.67 921.00 942.15 0 -1.18(-0.12%)
Nov 02, 2016 976.68 987.70 927.42 943.32 0 -19.00(-1.97%)
Nov 01, 2016 964.84 996.17 943.64 962.33 0 +22.12(+2.35%)
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%)
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.