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

Basic Materials Sector (CIX: MSECTOR1 )

946.64 +0.16 (+0.02%)
Streaming Delayed Price Updated: 11:16 AM EDT, Apr 25, 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 (%)
Jan 29, 2010 1251 1289 1229 1238 0 -28.90(-2.28%)
Jan 28, 2010 1294 1302 1249 1267 0 -18.62(-1.45%)
Jan 27, 2010 1268 1305 1258 1285 0 -8.07(-0.62%)
Jan 26, 2010 1270 1320 1276 1293 0 -14.27(-1.09%)
Jan 25, 2010 1295 1333 1296 1307 0 +5.98(+0.46%)
Jan 22, 2010 1299 1342 1288 1301 0 -27.80(-2.09%)
Jan 21, 2010 1373 1385 1322 1329 0 -49.94(-3.62%)
Jan 20, 2010 1368 1398 1359 1379 0 -34.12(-2.41%)
Jan 19, 2010 1374 1421 1386 1413 0 +15.98(+1.14%)
Jan 18, 2010 44.74 1397 1397 1397 0 +0.62(+0.04%)
Jan 15, 2010 1387 1418 1383 1397 0 -16.45(-1.16%)
Jan 14, 2010 1394 1430 1399 1413 0 -3.26(-0.23%)
Jan 13, 2010 1408 1426 1382 1416 0 +11.03(+0.78%)
Jan 12, 2010 1398 1432 1390 1405 0 -38.88(-2.69%)
Jan 11, 2010 1439 1472 1429 1444 0 +5.63(+0.39%)
Jan 08, 2010 1398 1445 1408 1439 0 +16.89(+1.19%)
Jan 07, 2010 1399 1433 1400 1422 0 -2.17(-0.15%)
Jan 06, 2010 1405 1436 1396 1424 0 +26.13(+1.87%)
Jan 05, 2010 1392 1412 1376 1398 0 +13.60(+0.98%)
Jan 04, 2010 1365 1392 1358 1384 0 +45.50(+3.40%)
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%)
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.