Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Non-metallic Mineral Mining Sector (CIX: MSECTOR136 )

453.59 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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, 2019 287.18 293.43 279.35 288.48 0 +1.38(+0.48%)
May 30, 2019 282.53 295.52 278.71 287.10 0 +1.07(+0.37%)
May 29, 2019 286.12 291.88 278.68 286.03 0 +6.07(+2.17%)
May 28, 2019 287.92 292.42 273.45 279.96 0 -8.51(-2.95%)
May 24, 2019 281.28 292.44 279.08 288.47 0 +4.45(+1.57%)
May 23, 2019 290.68 294.86 282.47 284.02 0 -8.03(-2.75%)
May 22, 2019 301.37 303.35 285.12 292.05 0 -9.70(-3.21%)
May 21, 2019 315.75 322.86 297.61 301.75 0 -10.71(-3.43%)
May 20, 2019 314.19 318.16 310.48 312.46 0 -0.77(-0.25%)
May 17, 2019 328.37 330.80 311.56 313.23 0 -16.08(-4.88%)
May 16, 2019 333.32 338.60 325.27 329.31 0 -4.24(-1.27%)
May 15, 2019 327.10 338.83 325.75 333.56 0 +2.42(+0.73%)
May 14, 2019 339.18 340.14 324.05 331.14 0 -2.82(-0.85%)
May 13, 2019 335.89 343.62 323.90 333.96 0 -1.99(-0.59%)
May 10, 2019 334.07 345.54 325.96 335.94 0 +1.14(+0.34%)
May 09, 2019 344.31 346.61 331.49 334.81 0 -8.32(-2.42%)
May 08, 2019 351.06 357.48 341.35 343.13 0 -11.90(-3.35%)
May 07, 2019 349.34 358.31 338.55 355.03 0 +11.34(+3.30%)
May 06, 2019 342.53 346.78 333.79 343.69 0 +0.39(+0.11%)
May 03, 2019 346.09 350.25 337.53 343.30 0 +2.50(+0.73%)
May 02, 2019 350.57 354.43 335.81 340.80 0 -12.08(-3.42%)
May 01, 2019 353.48 361.17 348.26 352.88 0 -5.03(-1.40%)
Apr 30, 2019 358.19 361.78 351.47 357.91 0 +4.04(+1.14%)
Apr 29, 2019 359.88 365.92 349.55 353.87 0 -8.86(-2.44%)
Apr 26, 2019 358.58 369.41 352.81 362.73 0 +6.30(+1.77%)
Apr 25, 2019 352.73 360.73 344.30 356.43 0 -1.17(-0.33%)
Apr 24, 2019 354.83 359.98 346.40 357.60 0 +6.08(+1.73%)
Apr 23, 2019 349.95 358.47 346.38 351.52 0 +0.53(+0.15%)
Apr 22, 2019 358.78 360.78 347.28 350.99 0 -1.54(-0.44%)
Apr 18, 2019 356.69 361.22 351.93 352.53 0 -5.63(-1.57%)
Apr 17, 2019 358.73 365.61 352.68 358.16 0 +4.22(+1.19%)
Apr 16, 2019 362.24 366.03 350.31 353.94 0 -8.25(-2.28%)
Apr 15, 2019 364.54 369.38 355.13 362.19 0 -1.56(-0.43%)
Apr 12, 2019 363.79 367.27 359.80 363.75 0 +1.13(+0.31%)
Apr 11, 2019 365.40 369.85 353.50 362.62 0 -2.10(-0.58%)
Apr 10, 2019 366.65 373.72 361.61 364.72 0 -0.71(-0.19%)
Apr 09, 2019 361.21 369.20 355.23 365.43 0 +6.21(+1.73%)
Apr 08, 2019 357.22 364.40 353.88 359.22 0 +4.67(+1.32%)
Apr 05, 2019 348.45 357.55 347.80 354.55 0 +5.63(+1.61%)
Apr 04, 2019 341.94 351.01 340.94 348.92 0 +5.91(+1.72%)
Apr 03, 2019 338.83 347.19 337.69 343.01 0 +3.25(+0.96%)
Apr 02, 2019 346.60 350.34 337.80 339.76 0 -6.83(-1.97%)
Apr 01, 2019 348.52 353.78 345.14 346.59 0 -1.24(-0.36%)
Mar 29, 2019 348.38 352.51 343.93 347.83 0 -0.74(-0.21%)
Mar 28, 2019 352.51 355.13 344.07 348.57 0 -6.41(-1.81%)
Mar 27, 2019 351.03 357.53 346.65 354.98 0 +2.91(+0.83%)
Mar 26, 2019 352.68 357.41 341.82 352.07 0 +0.27(+0.08%)
Mar 25, 2019 352.82 358.42 343.69 351.80 0 +4.55(+1.31%)
Mar 22, 2019 354.98 358.59 340.31 347.25 0 -7.92(-2.23%)
Mar 21, 2019 357.42 362.38 350.96 355.17 0 -1.61(-0.45%)
Mar 20, 2019 354.99 361.36 347.69 356.78 0 +1.43(+0.40%)
Mar 19, 2019 353.08 361.74 349.58 355.35 0 +3.92(+1.11%)
Mar 18, 2019 357.50 367.83 347.04 351.43 0 -13.81(-3.78%)
Mar 15, 2019 354.02 367.45 344.64 365.24 0 +11.68(+3.30%)
Mar 14, 2019 356.89 361.50 349.14 353.55 0 -8.29(-2.29%)
Mar 13, 2019 357.22 365.15 352.39 361.85 0 +7.00(+1.97%)
Mar 12, 2019 362.63 376.72 350.20 354.84 0 +3.19(+0.91%)
Mar 11, 2019 355.56 364.22 343.35 351.65 0 -1.03(-0.29%)
Mar 08, 2019 347.43 355.47 345.46 352.68 0 +6.99(+2.02%)
Mar 07, 2019 348.40 352.33 340.78 345.69 0 -3.08(-0.88%)
Mar 06, 2019 354.13 358.13 347.65 348.77 0 -3.83(-1.09%)
Mar 05, 2019 355.12 357.56 345.91 352.61 0 -0.38(-0.11%)
Mar 04, 2019 352.73 357.73 343.01 352.98 0 +2.98(+0.85%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.