Basic Materials Sector (CIX: MSECTOR1 )

944.26 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 1117 1143 1115 1129 0 -23.35(-2.03%)
Aug 28, 2009 1145 1171 1139 1152 0 +3.90(+0.34%)
Aug 27, 2009 1141 1157 1116 1149 0 +3.78(+0.33%)
Aug 26, 2009 1131 1159 1129 1145 0 -6.91(-0.60%)
Aug 25, 2009 1153 1181 1143 1152 0 -9.45(-0.81%)
Aug 24, 2009 1155 1186 1151 1161 0 -12.46(-1.06%)
Aug 21, 2009 1130 1183 1152 1174 0 +41.48(+3.66%)
Aug 20, 2009 1109 1143 1116 1132 0 +11.01(+0.98%)
Aug 19, 2009 1077 1132 1084 1121 0 +9.08(+0.82%)
Aug 18, 2009 1083 1120 1091 1112 0 +22.09(+2.03%)
Aug 17, 2009 1102 1111 1077 1090 0 -64.98(-5.63%)
Aug 14, 2009 1148 1186 1140 1155 0 -23.19(-1.97%)
Aug 13, 2009 1170 1189 1152 1178 0 +24.94(+2.16%)
Aug 12, 2009 1103 1167 1127 1153 0 +11.97(+1.05%)
Aug 11, 2009 1117 1160 1127 1141 0 -14.26(-1.23%)
Aug 10, 2009 1128 1171 1140 1155 0 -10.95(-0.94%)
Aug 07, 2009 1149 1188 1148 1166 0 +1.09(+0.09%)
Aug 06, 2009 1155 1195 1149 1165 0 -13.59(-1.15%)
Aug 05, 2009 1152 1195 1154 1179 0 +1.91(+0.16%)
Aug 04, 2009 1143 1198 1157 1177 0 -5.46(-0.46%)
Aug 03, 2009 1134 1194 1154 1182 0 +43.87(+3.85%)
Jul 31, 2009 1117 1153 1108 1139 0 +17.49(+1.56%)
Jul 30, 2009 1107 1138 1100 1121 0 +33.27(+3.06%)
Jul 29, 2009 1099 1108 1071 1088 0 -31.95(-2.85%)
Jul 28, 2009 1123 1137 1096 1120 0 -17.55(-1.54%)
Jul 27, 2009 1141 1153 1123 1137 0 +10.90(+0.97%)
Jul 25, 2009 1108 1137 1099 1126 0 -6.79(-0.60%)
Jul 24, 2009 1120 1143 1106 1133 0 +7.36(+0.65%)
Jul 23, 2009 1088 1138 1084 1126 0 +36.30(+3.33%)
Jul 22, 2009 1075 1104 1066 1090 0 -0.44(-0.04%)
Jul 21, 2009 1100 1114 1067 1090 0 +49.24(+4.73%)
Jun 26, 2009 1038 1056 1022 1041 0 +0.59(+0.06%)
Jun 25, 2009 1017 1045 1011 1040 0 +28.12(+2.78%)
Jun 24, 2009 1015 1039 997.90 1012 0 +12.75(+1.28%)
Jun 23, 2009 988.26 1013 970.07 999.31 0 +15.01(+1.52%)
Jun 22, 2009 1025 1031 978.98 984.30 0 -61.78(-5.91%)
Jun 19, 2009 1055 1068 1033 1046 0 +5.15(+0.49%)
Jun 18, 2009 1041 1063 1022 1041 0 -2.87(-0.27%)
Jun 17, 2009 1055 1065 1018 1044 0 -22.02(-2.07%)
Jun 16, 2009 1102 1114 1058 1066 0 -24.41(-2.24%)
Jun 15, 2009 1115 1122 1075 1090 0 -47.70(-4.19%)
Jun 12, 2009 1141 1153 1120 1138 0 -21.43(-1.85%)
Jun 11, 2009 1138 1178 1128 1159 0 +23.56(+2.07%)
Jun 10, 2009 1150 1158 1112 1136 0 +6.13(+0.54%)
Jun 09, 2009 1123 1144 1106 1130 0 +18.14(+1.63%)
Jun 08, 2009 1100 1121 1084 1112 0 -13.45(-1.20%)
Jun 05, 2009 1143 1155 1106 1125 0 -6.17(-0.55%)
Jun 04, 2009 1111 1141 1097 1131 0 +27.66(+2.51%)
Jun 03, 2009 1136 1142 1082 1104 0 -50.93(-4.41%)
Jun 02, 2009 1145 1171 1127 1154 0 +7.31(+0.64%)
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.