Basic Materials Sector (CIX: MSECTOR1 )

943.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 1414 1431 1399 1419 0 -4.85(-0.34%)
Apr 27, 2012 1420 1435 1409 1423 0 +8.45(+0.60%)
Apr 26, 2012 1396 1424 1391 1415 0 +9.89(+0.70%)
Apr 25, 2012 1391 1414 1378 1405 0 +27.36(+1.99%)
Apr 24, 2012 1374 1392 1364 1378 0 +1.74(+0.13%)
Apr 23, 2012 1370 1385 1354 1376 0 -20.52(-1.47%)
Apr 20, 2012 1402 1417 1390 1396 0 +2.26(+0.16%)
Apr 19, 2012 1395 1415 1381 1394 0 -1.83(-0.13%)
Apr 18, 2012 1393 1412 1383 1396 0 -4.88(-0.35%)
Apr 17, 2012 1387 1414 1381 1401 0 +21.31(+1.54%)
Apr 16, 2012 1390 1404 1367 1380 0 -8.74(-0.63%)
Apr 13, 2012 1401 1411 1381 1388 0 -21.67(-1.54%)
Apr 12, 2012 1372 1417 1372 1410 0 +40.04(+2.92%)
Apr 11, 2012 1377 1391 1361 1370 0 +3.08(+0.23%)
Apr 10, 2012 1384 1397 1353 1367 0 -22.76(-1.64%)
Apr 09, 2012 1372 1406 1377 1390 0 -14.85(-1.06%)
Apr 05, 2012 1406 1427 1395 1405 0 -6.59(-0.47%)
Apr 04, 2012 1414 1429 1397 1411 0 -29.12(-2.02%)
Apr 03, 2012 1453 1464 1426 1440 0 -18.65(-1.28%)
Apr 02, 2012 1435 1473 1429 1459 0 +17.83(+1.24%)
Mar 30, 2012 1444 1454 1424 1441 0 +9.49(+0.66%)
Mar 29, 2012 1415 1438 1402 1432 0 +2.91(+0.20%)
Mar 28, 2012 1444 1453 1414 1429 0 -23.89(-1.64%)
Mar 27, 2012 1464 1477 1447 1453 0 -11.78(-0.80%)
Mar 26, 2012 1460 1476 1448 1464 0 +17.48(+1.21%)
Mar 23, 2012 1428 1457 1421 1447 0 +19.58(+1.37%)
Mar 22, 2012 1434 1446 1415 1427 0 -28.82(-1.98%)
Mar 21, 2012 1459 1471 1444 1456 0 -4.04(-0.28%)
Mar 20, 2012 1460 1472 1444 1460 0 -19.77(-1.34%)
Mar 19, 2012 1472 1496 1463 1480 0 +5.77(+0.39%)
Mar 16, 2012 1465 1487 1457 1474 0 +9.51(+0.65%)
Mar 15, 2012 1458 1477 1446 1465 0 +6.60(+0.45%)
Mar 14, 2012 1474 1484 1447 1458 0 -26.43(-1.78%)
Mar 13, 2012 1466 1493 1459 1484 0 +21.22(+1.45%)
Mar 12, 2012 1475 1485 1453 1463 0 -15.76(-1.07%)
Mar 09, 2012 1474 1497 1466 1479 0 +0.99(+0.07%)
Mar 08, 2012 1468 1488 1457 1478 0 +23.18(+1.59%)
Mar 07, 2012 1446 1465 1435 1455 0 +13.00(+0.90%)
Mar 06, 2012 1450 1460 1426 1442 0 -40.98(-2.76%)
Mar 05, 2012 1501 1509 1468 1483 0 -29.96(-1.98%)
Mar 02, 2012 1524 1538 1501 1513 0 -18.53(-1.21%)
Mar 01, 2012 1523 1546 1513 1531 0 +13.60(+0.90%)
Feb 29, 2012 1546 1561 1507 1518 0 -27.96(-1.81%)
Feb 28, 2012 1535 1557 1526 1546 0 +13.39(+0.87%)
Feb 27, 2012 1523 1546 1512 1532 0 -3.21(-0.21%)
Feb 24, 2012 1537 1552 1524 1535 0 -1.35(-0.09%)
Feb 23, 2012 1530 1548 1516 1537 0 +6.24(+0.41%)
Feb 22, 2012 1520 1544 1510 1531 0 +7.05(+0.46%)
Feb 21, 2012 1517 1540 1506 1524 0 +12.10(+0.80%)
Feb 20, 2012 251.48 1513 1509 1511 0 -0.20(-0.01%)
Feb 17, 2012 1518 1534 1499 1512 0 -0.82(-0.05%)
Feb 16, 2012 1479 1521 1472 1512 0 +24.93(+1.68%)
Feb 15, 2012 1496 1508 1474 1488 0 -2.38(-0.16%)
Feb 14, 2012 1495 1508 1473 1490 0 -15.97(-1.06%)
Feb 13, 2012 1508 1520 1493 1506 0 +8.47(+0.57%)
Feb 10, 2012 1496 1511 1479 1497 0 -27.08(-1.78%)
Feb 09, 2012 1528 1543 1509 1524 0 -0.69(-0.05%)
Feb 08, 2012 1528 1546 1511 1525 0 -1.76(-0.12%)
Feb 07, 2012 1522 1541 1505 1527 0 +0.04(+0.00%)
Feb 06, 2012 1516 1536 1506 1527 0 -0.93(-0.06%)
Feb 03, 2012 1523 1541 1507 1528 0 +12.86(+0.85%)
Feb 02, 2012 1512 1533 1498 1515 0 +5.36(+0.36%)
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.