Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Non-metallic Mineral Mining Sector (CIX: MSECTOR136 )

470.21 UNCHANGED
Streaming Delayed Price Updated: 11:32 AM EDT, Apr 30, 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 (%)
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%)
Nov 02, 2015 748.94 763.38 727.50 745.70 0 -9.48(-1.26%)
Oct 30, 2015 760.16 781.69 734.22 755.18 0 -10.71(-1.40%)
Oct 29, 2015 803.95 811.77 758.78 765.89 0 -44.46(-5.49%)
Oct 28, 2015 833.35 860.51 801.36 810.35 0 -14.55(-1.76%)
Oct 27, 2015 846.96 862.01 788.27 824.90 0 -35.13(-4.09%)
Oct 26, 2015 888.14 895.75 852.92 860.03 0 -27.93(-3.15%)
Oct 23, 2015 886.03 912.63 861.08 887.96 0 +6.95(+0.79%)
Oct 22, 2015 877.03 894.74 865.89 881.01 0 +5.05(+0.58%)
Oct 21, 2015 894.09 904.60 864.96 875.96 0 -24.35(-2.71%)
Oct 20, 2015 875.62 911.09 872.92 900.31 0 +28.12(+3.22%)
Oct 19, 2015 898.82 907.90 862.18 872.19 0 -36.55(-4.02%)
Oct 16, 2015 926.51 938.34 890.05 908.74 0 -14.25(-1.54%)
Oct 15, 2015 925.74 946.22 903.84 922.99 0 -8.45(-0.91%)
Oct 14, 2015 935.67 960.79 920.36 931.45 0 +16.23(+1.77%)
Oct 13, 2015 929.49 942.09 910.15 915.21 0 -16.28(-1.75%)
Oct 12, 2015 946.76 955.37 911.69 931.49 0 -12.33(-1.31%)
Oct 09, 2015 947.96 968.88 919.18 943.83 0 +17.30(+1.87%)
Oct 08, 2015 915.20 950.79 903.13 926.52 0 +9.99(+1.09%)
Oct 07, 2015 896.84 927.17 885.72 916.53 0 +27.65(+3.11%)
Oct 06, 2015 886.66 911.25 861.64 888.89 0 +21.67(+2.50%)
Oct 05, 2015 828.73 876.22 827.14 867.21 0 +44.51(+5.41%)
Oct 02, 2015 787.88 835.09 784.03 822.70 0 +44.81(+5.76%)
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.