Recent Quotes
My Watchlist
Indicators
Local Stocks
Buffalo Local Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Basic Materials Sector (CIX: MSECTOR1 )

947.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Dec 31, 2009 1339 1339 1339 0 -8.34(-0.62%)
Dec 30, 2009 1321 1356 1331 1347 0 -2.59(-0.19%)
Dec 29, 2009 1339 1368 1341 1350 0 -2.95(-0.22%)
Dec 28, 2009 1341 1370 1341 1353 0 -1.78(-0.13%)
Dec 24, 2009 1329 1363 1342 1354 0 +10.96(+0.82%)
Dec 23, 2009 1310 1352 1320 1343 0 +23.47(+1.78%)
Dec 22, 2009 1295 1330 1302 1320 0 +6.25(+0.48%)
Dec 21, 2009 1293 1332 1297 1314 0 +13.05(+1.00%)
Dec 18, 2009 1287 1321 1284 1301 0 +1.08(+0.08%)
Dec 17, 2009 1299 1327 1291 1300 0 -37.01(-2.77%)
Dec 16, 2009 1309 1349 1320 1337 0 +16.19(+1.23%)
Dec 15, 2009 1301 1342 1309 1320 0 -7.44(-0.56%)
Dec 14, 2009 1324 1334 1315 1328 0 +18.22(+1.39%)
Dec 11, 2009 1297 1328 1294 1310 0 +1.58(+0.12%)
Dec 10, 2009 1293 1325 1293 1308 0 +3.47(+0.27%)
Dec 09, 2009 1274 1314 1277 1305 0 +13.67(+1.06%)
Dec 08, 2009 1288 1318 1281 1291 0 -30.65(-2.32%)
Dec 07, 2009 1296 1342 1303 1322 0 -0.70(-0.05%)
Dec 04, 2009 1336 1370 1302 1322 0 -21.16(-1.58%)
Dec 03, 2009 1343 1375 1335 1343 0 -23.79(-1.74%)
Dec 02, 2009 1335 1381 1343 1367 0 +16.98(+1.26%)
Dec 01, 2009 1320 1364 1330 1350 0 +31.19(+2.36%)
Nov 30, 2009 1295 1334 1299 1319 0 +1.98(+0.15%)
Nov 27, 2009 1276 1335 1285 1317 0 -39.38(-2.90%)
Nov 26, 2009 369.11 1359 1351 1356 0 +4.44(+0.33%)
Nov 25, 2009 1318 1358 1326 1352 0 +25.95(+1.96%)
Nov 24, 2009 1311 1341 1307 1326 0 -5.44(-0.41%)
Nov 23, 2009 1322 1361 1322 1331 0 +17.81(+1.36%)
Nov 20, 2009 1288 1324 1293 1314 0 -8.16(-0.62%)
Nov 19, 2009 1311 1341 1297 1322 0 -22.70(-1.69%)
Nov 18, 2009 1352 1365 1329 1345 0 -4.52(-0.34%)
Nov 17, 2009 1313 1355 1319 1349 0 +5.77(+0.43%)
Nov 16, 2009 1306 1355 1320 1343 0 +35.51(+2.72%)
Nov 13, 2009 1296 1319 1285 1308 0 +14.64(+1.13%)
Nov 12, 2009 1295 1326 1282 1293 0 -24.00(-1.82%)
Nov 11, 2009 1309 1338 1303 1317 0 +9.32(+0.71%)
Nov 10, 2009 1286 1320 1285 1308 0 -2.48(-0.19%)
Nov 09, 2009 1281 1322 1288 1310 0 +36.91(+2.90%)
Nov 06, 2009 1244 1292 1252 1273 0 +7.79(+0.62%)
Nov 05, 2009 1240 1280 1244 1266 0 +17.34(+1.39%)
Nov 04, 2009 1244 1280 1239 1248 0 +3.33(+0.27%)
Nov 03, 2009 1185 1254 1191 1245 0 +25.22(+2.07%)
Nov 02, 2009 1203 1247 1191 1220 0 +11.61(+0.96%)
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%)
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.