Skip to primary navigation Skip to main content
Basic Materials Sector (CIX: MSECTOR1)
1,534.60   -0.24 (-0.02%)
Streaming Delayed Price  /  Updated: 7:46 AM EDT, Aug 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 753.62 786.73 736.54 760.69 0 -7.66(-1.00%)
Feb 26, 2009 774.18 799.93 756.76 768.35 0 +3.54(+0.46%)
Feb 25, 2009 773.34 792.73 745.35 764.81 0 -9.73(-1.26%)
Feb 24, 2009 757.80 790.55 733.57 774.54 0 +22.88(+3.04%)
Feb 23, 2009 801.51 811.06 744.43 751.66 0 -42.00(-5.29%)
Feb 20, 2009 789.30 810.78 766.78 793.65 0 -8.81(-1.10%)
Feb 19, 2009 821.91 836.94 793.74 802.46 0 -7.11(-0.88%)
Feb 18, 2009 819.95 831.01 788.78 809.57 0 -3.20(-0.39%)
Feb 17, 2009 834.97 846.35 804.41 812.77 0 -49.25(-5.71%)
Feb 16, 2009 860.17 880.01 845.51 862.02 0 +0.00(+0.00%)
Feb 13, 2009 860.17 880.01 845.51 862.02 0 +0.70(+0.08%)
Feb 12, 2009 842.92 869.14 822.97 861.32 0 +2.77(+0.32%)
Feb 11, 2009 863.30 882.81 834.40 858.55 0 +6.51(+0.76%)
Feb 10, 2009 895.19 912.29 841.78 852.04 0 -42.72(-4.77%)
Feb 09, 2009 898.12 921.98 877.89 894.76 0 +1.31(+0.15%)
Feb 06, 2009 867.63 905.51 858.15 893.45 0 +28.86(+3.34%)
Feb 05, 2009 841.80 876.60 825.28 864.58 0 +21.29(+2.53%)
Feb 04, 2009 840.90 867.82 827.11 843.29 0 +15.13(+1.83%)
Feb 03, 2009 818.34 840.26 801.72 828.16 0 +16.69(+2.06%)
Feb 02, 2009 807.99 830.06 792.32 811.47 0 -11.78(-1.43%)
Jan 30, 2009 853.35 861.87 812.44 823.25 0 -21.17(-2.51%)
Jan 29, 2009 849.69 868.06 828.40 844.43 0 -22.95(-2.65%)
Jan 28, 2009 861.11 884.60 842.88 867.38 0 +23.26(+2.76%)
Jan 27, 2009 844.48 861.36 822.60 844.12 0 +4.06(+0.48%)
Jan 26, 2009 842.41 875.46 821.58 840.05 0 +8.59(+1.03%)
Jan 23, 2009 793.31 847.13 781.65 831.47 0 +20.99(+2.59%)
Jan 22, 2009 809.61 832.33 786.39 810.47 0 -20.66(-2.49%)
Jan 21, 2009 803.47 836.01 782.08 831.13 0 +41.24(+5.22%)
Jan 20, 2009 826.13 843.36 783.78 789.89 0 -51.19(-6.09%)
Jan 19, 2009 845.33 859.08 810.93 841.08 0 -0.00(-0.00%)
Jan 16, 2009 845.33 859.08 810.92 841.08 0 +17.20(+2.09%)
Jan 15, 2009 807.39 835.27 773.29 823.88 0 +16.03(+1.98%)
Jan 14, 2009 829.39 837.73 791.69 807.85 0 -42.25(-4.97%)
Jan 13, 2009 834.92 864.04 821.71 850.10 0 +8.13(+0.97%)
Jan 12, 2009 871.65 880.70 830.00 841.97 0 -47.43(-5.33%)
Jan 09, 2009 914.52 926.58 876.18 889.40 0 -27.22(-2.97%)
Jan 08, 2009 891.95 925.35 876.23 916.62 0 +19.75(+2.20%)
Jan 07, 2009 924.68 939.48 882.86 896.87 0 -46.05(-4.88%)
Jan 06, 2009 931.27 966.06 912.25 942.92 0 +31.00(+3.40%)
Jan 05, 2009 893.37 934.52 877.55 911.92 0 +11.84(+1.32%)
Jan 02, 2009 862.35 912.21 853.19 900.08 0 +44.19(+5.16%)
Jan 01, 2009 831.38 868.44 822.07 855.89 0 +0.00(+0.00%)
Dec 31, 2008 831.38 868.44 822.07 855.89 0 +17.75(+2.12%)
Dec 30, 2008 821.25 844.55 805.28 838.14 0 +20.13(+2.46%)
Dec 29, 2008 821.44 837.34 796.87 818.01 0 +7.11(+0.88%)
Dec 26, 2008 796.29 818.32 782.64 810.90 0 +19.09(+2.41%)
Dec 25, 2008 794.68 805.16 775.08 791.81 0 +0.00(+0.00%)
Dec 24, 2008 794.68 805.16 775.08 791.81 0 -0.83(-0.11%)
Dec 23, 2008 801.18 819.11 778.14 792.65 0 -2.82(-0.35%)
Dec 22, 2008 828.88 838.98 777.67 795.46 0 -29.60(-3.59%)
Dec 19, 2008 821.53 853.96 801.73 825.06 0 -1.83(-0.22%)
Dec 18, 2008 875.48 884.24 813.95 826.90 0 -47.78(-5.46%)
Dec 17, 2008 862.87 904.60 848.65 874.68 0 +2.92(+0.34%)
Dec 16, 2008 834.58 877.72 819.52 871.76 0 +49.25(+5.99%)
Dec 15, 2008 838.12 858.57 803.26 822.51 0 +0.32(+0.04%)
Dec 12, 2008 785.73 835.26 771.50 822.19 0 +7.49(+0.92%)
Dec 11, 2008 836.24 870.37 799.38 814.70 0 -19.90(-2.38%)
Dec 10, 2008 811.47 848.85 797.67 834.60 0 +50.00(+6.37%)
Dec 09, 2008 775.90 820.37 760.11 784.61 0 -3.38(-0.43%)
Dec 08, 2008 763.72 806.35 750.94 787.99 0 +58.76(+8.06%)
Dec 05, 2008 701.03 736.42 668.06 729.23 0 +14.68(+2.05%)
Dec 04, 2008 740.52 766.11 698.79 714.55 0 -41.92(-5.54%)
Dec 03, 2008 732.49 768.89 711.88 756.47 0 -2.05(-0.27%)
Dec 02, 2008 752.98 777.20 724.77 758.52 0 +24.10(+3.28%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here