Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Non-metallic Mineral Mining Sector (CIX: MSECTOR136 )

500.04 -34.67 (-6.48%)
Last Price Updated: 12:19 PM EDT, Oct 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 470.40 470.40 470.40 470.40 0 -2.68(-0.57%)
Mar 27, 2024 478.45 478.45 465.04 473.08 0 +9.29(+2.00%)
Mar 26, 2024 456.47 463.79 451.10 463.79 0 -31.27(-6.32%)
Mar 25, 2024 451.10 495.06 448.42 495.06 0 +43.24(+9.57%)
Mar 22, 2024 441.09 451.82 441.09 451.82 0 +8.05(+1.81%)
Mar 21, 2024 451.10 456.47 443.78 443.78 0 -7.33(-1.62%)
Mar 20, 2024 456.47 456.47 443.06 451.10 0 +17.34(+4.00%)
Mar 19, 2024 433.77 436.45 433.77 433.77 0 -2.68(-0.61%)
Mar 18, 2024 431.81 446.46 429.12 436.45 0 -21.98(-4.79%)
Mar 15, 2024 463.79 463.79 455.75 458.43 0 -2.68(-0.58%)
Mar 14, 2024 427.16 463.79 421.80 461.11 0 +33.95(+7.95%)
Mar 13, 2024 440.57 440.57 419.11 427.16 0 -21.45(-4.78%)
Mar 12, 2024 427.16 448.62 427.16 448.62 0 +16.09(+3.72%)
Mar 11, 2024 421.80 437.89 419.11 432.52 0 +8.05(+1.90%)
Mar 08, 2024 427.16 427.16 421.80 424.48 0 -17.33(-3.92%)
Mar 07, 2024 407.86 444.50 402.50 441.81 0 +1.96(+0.45%)
Mar 06, 2024 437.17 447.90 434.49 439.85 0 -14.65(-3.22%)
Mar 05, 2024 419.11 454.50 416.43 454.50 0 +32.71(+7.75%)
Mar 04, 2024 397.85 435.21 389.81 421.80 0 -5.36(-1.26%)
Mar 01, 2024 397.85 429.84 397.85 427.16 0 +23.94(+5.94%)
Feb 29, 2024 399.82 410.54 392.49 403.22 0 -3.93(-0.96%)
Feb 28, 2024 404.46 412.51 397.13 407.14 0 +14.65(+3.73%)
Feb 27, 2024 414.47 414.47 392.49 392.49 0 +7.33(+1.90%)
Feb 26, 2024 389.81 407.14 375.15 385.16 0 -12.69(-3.19%)
Feb 23, 2024 397.85 405.18 397.85 397.85 0 -21.98(-5.24%)
Feb 22, 2024 409.11 419.83 409.11 419.83 0 +10.01(+2.44%)
Feb 21, 2024 407.14 409.82 404.46 409.82 0 -4.64(-1.12%)
Feb 20, 2024 415.19 422.51 407.14 414.47 0 +9.29(+2.29%)
Feb 16, 2024 405.18 405.18 405.18 405.18 0 -20.02(-4.71%)
Feb 15, 2024 389.81 425.20 389.81 425.20 0 -1.24(-0.29%)
Feb 14, 2024 429.12 429.12 426.44 426.44 0 +0.00(+0.00%)
Feb 13, 2024 429.12 429.12 423.76 426.44 0 -5.36(-1.24%)
Feb 12, 2024 421.08 431.81 421.08 431.81 0 -4.64(-1.06%)
Feb 09, 2024 436.45 436.45 436.45 436.45 0 +29.31(+7.20%)
Feb 08, 2024 409.11 419.83 401.78 407.14 0 -2.68(-0.65%)
Feb 07, 2024 409.11 417.15 401.78 409.82 0 -11.25(-2.67%)
Feb 06, 2024 439.85 439.85 421.08 421.08 0 +3.93(+0.94%)
Feb 05, 2024 412.51 427.16 407.14 417.15 0 +4.64(+1.13%)
Feb 02, 2024 449.86 449.86 409.82 412.51 0 -5.36(-1.28%)
Feb 01, 2024 417.87 417.87 417.87 417.87 0 -20.02(-4.57%)
Jan 31, 2024 427.16 437.89 427.16 437.89 0 +13.41(+3.16%)
Jan 30, 2024 427.16 427.16 407.14 424.48 0 -2.68(-0.63%)
Jan 29, 2024 425.20 439.85 419.83 427.16 0 +4.65(+1.10%)
Jan 26, 2024 422.51 425.20 422.51 422.51 0 +10.01(+2.43%)
Jan 25, 2024 419.83 422.51 412.51 412.51 0 -12.69(-2.98%)
Jan 24, 2024 432.52 432.52 417.87 425.20 0 -7.33(-1.69%)
Jan 23, 2024 432.52 432.52 429.84 432.52 0 +5.36(+1.26%)
Jan 22, 2024 427.16 432.52 427.16 427.16 0 +2.68(+0.63%)
Jan 19, 2024 449.14 449.14 424.48 424.48 0 -24.66(-5.49%)
Jan 18, 2024 429.84 451.82 421.80 449.14 0 +14.65(+3.37%)
Jan 17, 2024 431.81 434.49 431.81 434.49 0 +5.36(+1.25%)
Jan 16, 2024 449.86 457.90 429.12 429.12 0 -20.74(-4.61%)
Jan 15, 2024 441.81 449.86 441.81 449.86 0 +0.00(+0.00%)
Jan 12, 2024 449.86 455.22 444.50 449.86 0 +4.64(+1.04%)
Jan 11, 2024 445.21 445.21 434.49 445.21 0 +2.68(+0.61%)
Jan 10, 2024 442.53 445.21 439.85 442.53 0 -5.36(-1.20%)
Jan 09, 2024 450.58 450.58 445.21 447.90 0 +5.36(+1.21%)
Jan 08, 2024 441.81 465.95 431.81 442.53 0 +0.72(+0.16%)
Jan 05, 2024 441.81 441.81 439.13 441.81 0 +7.33(+1.69%)
Jan 04, 2024 447.18 447.18 429.12 434.49 0 -5.36(-1.22%)
Jan 03, 2024 429.84 471.84 429.84 439.85 0 -7.33(-1.64%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.