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 (%)
Jul 31, 2015 740.38 746.11 729.22 734.26 0 -2.91(-0.40%)
Jul 30, 2015 740.50 746.95 728.04 737.18 0 -4.15(-0.56%)
Jul 29, 2015 730.79 748.14 724.14 741.33 0 +10.54(+1.44%)
Jul 28, 2015 717.88 736.34 709.90 730.79 0 +16.46(+2.30%)
Jul 27, 2015 718.26 727.35 708.10 714.33 0 -15.27(-2.09%)
Jul 24, 2015 737.81 744.10 720.05 729.60 0 -11.00(-1.48%)
Jul 23, 2015 749.60 755.47 733.82 740.59 0 -6.63(-0.89%)
Jul 22, 2015 750.15 757.91 738.67 747.22 0 -7.93(-1.05%)
Jul 21, 2015 756.63 768.90 749.06 755.15 0 +0.61(+0.08%)
Jul 20, 2015 765.28 769.53 750.30 754.54 0 -14.77(-1.92%)
Jul 17, 2015 777.87 781.61 762.92 769.31 0 -10.76(-1.38%)
Jul 16, 2015 783.22 787.02 775.04 780.07 0 -0.40(-0.05%)
Jul 15, 2015 789.82 793.90 776.76 780.47 0 -11.20(-1.41%)
Jul 14, 2015 787.64 798.49 782.10 791.67 0 +2.56(+0.32%)
Jul 13, 2015 784.10 794.19 777.52 789.11 0 +7.82(+1.00%)
Jul 10, 2015 782.92 789.00 772.91 781.29 0 +8.53(+1.10%)
Jul 09, 2015 781.87 787.60 769.58 772.76 0 +4.38(+0.57%)
Jul 08, 2015 777.64 784.51 763.39 768.38 0 -17.00(-2.16%)
Jul 07, 2015 783.14 793.19 763.14 785.38 0 -6.33(-0.80%)
Jul 06, 2015 791.68 801.70 783.32 791.72 0 -12.41(-1.54%)
Jul 03, 2015 804.11 804.21 804.11 804.12 0 -0.01(-0.00%)
Jul 02, 2015 805.11 813.01 796.92 804.13 0 +2.98(+0.37%)
Jul 01, 2015 810.43 815.50 796.08 801.16 0 -9.00(-1.11%)
Jun 30, 2015 816.04 821.42 803.37 810.16 0 -0.73(-0.09%)
Jun 29, 2015 820.07 826.90 808.53 810.89 0 -17.88(-2.16%)
Jun 26, 2015 829.64 836.21 821.33 828.76 0 -2.35(-0.28%)
Jun 25, 2015 836.57 841.94 826.14 831.12 0 -5.27(-0.63%)
Jun 24, 2015 840.18 847.59 831.94 836.39 0 -5.08(-0.60%)
Jun 23, 2015 838.91 847.25 833.63 841.47 0 +2.08(+0.25%)
Jun 22, 2015 837.54 846.27 831.96 839.39 0 +4.72(+0.57%)
Jun 19, 2015 840.95 846.61 830.93 834.67 0 -9.82(-1.16%)
Jun 18, 2015 844.07 853.10 836.64 844.49 0 +1.62(+0.19%)
Jun 17, 2015 844.10 851.08 832.77 842.88 0 +1.62(+0.19%)
Jun 16, 2015 837.42 845.51 832.10 841.26 0 +1.31(+0.16%)
Jun 15, 2015 836.97 846.35 830.67 839.95 0 -3.18(-0.38%)
Jun 12, 2015 845.10 849.57 837.48 843.13 0 -4.99(-0.59%)
Jun 11, 2015 850.14 854.74 841.86 848.12 0 -1.95(-0.23%)
Jun 10, 2015 849.40 857.37 843.11 850.07 0 +10.06(+1.20%)
Jun 09, 2015 841.87 849.82 835.99 840.01 0 -1.35(-0.16%)
Jun 08, 2015 844.90 850.49 836.38 841.36 0 -4.46(-0.53%)
Jun 05, 2015 842.53 853.50 836.38 845.82 0 -1.15(-0.14%)
Jun 04, 2015 852.37 858.44 841.83 846.97 0 -12.80(-1.49%)
Jun 03, 2015 861.64 870.29 854.17 859.77 0 -3.13(-0.36%)
Jun 02, 2015 855.59 869.21 851.31 862.90 0 +8.72(+1.02%)
Jun 01, 2015 858.54 863.11 847.52 854.18 0 -1.93(-0.23%)
May 29, 2015 858.46 865.22 850.46 856.11 0 -2.88(-0.33%)
May 28, 2015 856.29 863.39 848.62 858.99 0 -1.93(-0.22%)
May 27, 2015 856.99 865.79 851.27 860.91 0 +2.78(+0.32%)
May 26, 2015 865.42 870.42 852.26 858.13 0 -15.78(-1.81%)
May 25, 2015 873.92 873.95 873.90 873.91 0 +0.01(+0.00%)
May 22, 2015 874.21 880.86 868.23 873.90 0 -2.88(-0.33%)
May 21, 2015 873.35 882.08 868.05 876.78 0 +4.57(+0.52%)
May 20, 2015 873.65 879.77 865.65 872.21 0 +0.39(+0.04%)
May 19, 2015 877.38 881.81 866.19 871.82 0 -11.77(-1.33%)
May 18, 2015 885.52 891.14 876.29 883.59 0 -5.54(-0.62%)
May 15, 2015 885.31 894.65 877.90 889.13 0 -7.94(-0.88%)
May 14, 2015 897.85 907.24 889.77 897.07 0 +14.35(+1.63%)
May 13, 2015 884.35 893.34 875.28 882.72 0 +1.63(+0.19%)
May 12, 2015 879.94 888.77 872.33 881.09 0 -0.53(-0.06%)
May 11, 2015 887.22 893.21 876.20 881.62 0 -6.50(-0.73%)
May 08, 2015 885.53 895.66 874.81 888.12 0 +11.84(+1.35%)
May 07, 2015 876.21 884.54 862.75 876.28 0 -6.12(-0.69%)
May 06, 2015 893.36 898.31 875.24 882.39 0 -5.78(-0.65%)
May 05, 2015 900.52 908.31 883.30 888.17 0 -9.01(-1.00%)
May 04, 2015 901.32 908.20 891.61 897.18 0 -1.09(-0.12%)
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.