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 (%)
Oct 30, 2009 1234 1258 1190 1208 0 -49.23(-3.92%)
Oct 29, 2009 1209 1269 1216 1257 0 +49.85(+4.13%)
Oct 28, 2009 1237 1263 1199 1207 0 -56.01(-4.43%)
Oct 27, 2009 1260 1293 1249 1263 0 -13.39(-1.05%)
Oct 26, 2009 1294 1337 1268 1277 0 -30.35(-2.32%)
Oct 23, 2009 1298 1323 1298 1307 0 -21.56(-1.62%)
Oct 22, 2009 1300 1340 1294 1329 0 +7.78(+0.59%)
Oct 21, 2009 1297 1357 1303 1321 0 -1.84(-0.14%)
Oct 20, 2009 1293 1332 1307 1323 0 -18.63(-1.39%)
Oct 19, 2009 1309 1352 1313 1341 0 +23.22(+1.76%)
Oct 16, 2009 1299 1334 1300 1318 0 -7.02(-0.53%)
Oct 15, 2009 1295 1337 1299 1325 0 +3.86(+0.29%)
Oct 14, 2009 1297 1333 1301 1321 0 +28.20(+2.18%)
Oct 13, 2009 1273 1306 1270 1293 0 +4.30(+0.33%)
Oct 12, 2009 1300 1309 1276 1289 0 +7.15(+0.56%)
Oct 09, 2009 1276 1294 1262 1282 0 +0.49(+0.04%)
Oct 08, 2009 1255 1295 1255 1281 0 +30.09(+2.40%)
Oct 07, 2009 1229 1262 1228 1251 0 +11.00(+0.89%)
Oct 06, 2009 1212 1257 1216 1240 0 +36.77(+3.06%)
Oct 05, 2009 1163 1212 1169 1203 0 +33.00(+2.82%)
Oct 02, 2009 1143 1190 1145 1170 0 -7.02(-0.60%)
Oct 01, 2009 1222 1228 1173 1177 0 -47.43(-3.87%)
Sep 30, 2009 1219 1245 1202 1225 0 +1.02(+0.08%)
Sep 29, 2009 1204 1240 1207 1224 0 -1.26(-0.10%)
Sep 28, 2009 1185 1233 1193 1225 0 +26.73(+2.23%)
Sep 25, 2009 1186 1222 1186 1198 0 -10.19(-0.84%)
Sep 24, 2009 1226 1249 1195 1209 0 -30.50(-2.46%)
Sep 23, 2009 1246 1274 1233 1239 0 -23.05(-1.83%)
Sep 22, 2009 1244 1275 1243 1262 0 +22.52(+1.82%)
Sep 21, 2009 1214 1251 1207 1240 0 -14.33(-1.14%)
Sep 18, 2009 1245 1279 1234 1254 0 -3.18(-0.25%)
Sep 17, 2009 1249 1286 1239 1257 0 +1.61(+0.13%)
Sep 16, 2009 1239 1279 1239 1255 0 +17.13(+1.38%)
Sep 15, 2009 1199 1247 1205 1238 0 +26.48(+2.19%)
Sep 14, 2009 1177 1220 1182 1212 0 +2.45(+0.20%)
Sep 11, 2009 1199 1234 1194 1209 0 +5.61(+0.47%)
Sep 10, 2009 1167 1210 1168 1204 0 +17.12(+1.44%)
Sep 09, 2009 1173 1207 1167 1187 0 +0.28(+0.02%)
Sep 08, 2009 1170 1205 1170 1186 0 +28.99(+2.50%)
Sep 07, 2009 202.36 1158 1153 1157 0 +0.56(+0.05%)
Sep 04, 2009 1125 1163 1126 1157 0 +18.62(+1.64%)
Sep 03, 2009 1115 1148 1115 1138 0 +24.27(+2.18%)
Sep 02, 2009 1099 1127 1087 1114 0 +12.28(+1.11%)
Sep 01, 2009 1124 1146 1094 1102 0 -27.42(-2.43%)
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%)
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.