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

Basic Materials Sector (CIX: MSECTOR1 )

947.38 +0.36 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Nov 29, 2013 1373 1392 1370 1379 0 +6.01(+0.44%)
Nov 28, 2013 548.47 1378 1368 1373 0 +0.19(+0.01%)
Nov 27, 2013 1368 1386 1361 1373 0 +0.09(+0.01%)
Nov 26, 2013 1370 1386 1361 1373 0 -7.46(-0.54%)
Nov 25, 2013 1380 1397 1368 1380 0 -9.73(-0.70%)
Nov 22, 2013 1386 1399 1374 1390 0 +5.01(+0.36%)
Nov 21, 2013 1373 1394 1370 1385 0 +6.50(+0.47%)
Nov 20, 2013 1381 1400 1369 1378 0 -9.17(-0.66%)
Nov 19, 2013 1387 1404 1378 1388 0 -7.69(-0.55%)
Nov 18, 2013 1401 1416 1388 1395 0 -8.49(-0.60%)
Nov 15, 2013 1394 1414 1390 1404 0 +11.38(+0.82%)
Nov 14, 2013 1377 1401 1375 1392 0 +15.43(+1.12%)
Nov 12, 2013 1377 1394 1368 1377 0 -10.70(-0.77%)
Nov 11, 2013 1379 1399 1374 1388 0 -2.25(-0.16%)
Nov 08, 2013 1364 1395 1359 1390 0 +14.42(+1.05%)
Nov 07, 2013 1391 1407 1369 1376 0 -24.28(-1.73%)
Nov 06, 2013 1393 1413 1387 1400 0 +7.02(+0.50%)
Nov 05, 2013 1388 1407 1380 1393 0 -8.59(-0.61%)
Nov 04, 2013 1385 1410 1382 1401 0 +13.70(+0.99%)
Nov 01, 2013 1388 1405 1373 1388 0 -10.02(-0.72%)
Oct 31, 2013 1400 1421 1387 1398 0 -13.36(-0.95%)
Oct 30, 2013 1412 1433 1396 1411 0 -4.83(-0.34%)
Oct 29, 2013 1409 1429 1402 1416 0 +0.68(+0.05%)
Oct 28, 2013 1412 1431 1401 1415 0 -2.52(-0.18%)
Oct 25, 2013 1410 1428 1401 1418 0 +2.14(+0.15%)
Oct 24, 2013 1402 1426 1397 1416 0 +9.56(+0.68%)
Oct 23, 2013 1407 1423 1394 1406 0 -15.79(-1.11%)
Oct 22, 2013 1406 1436 1403 1422 0 +18.51(+1.32%)
Oct 21, 2013 1394 1414 1390 1403 0 +4.09(+0.29%)
Oct 18, 2013 1393 1411 1387 1399 0 +5.39(+0.39%)
Oct 17, 2013 1375 1402 1375 1394 0 +16.10(+1.17%)
Oct 16, 2013 1366 1388 1363 1378 0 +10.20(+0.75%)
Oct 15, 2013 1359 1380 1354 1368 0 -1.83(-0.13%)
Oct 14, 2013 1343 1376 1348 1369 0 +8.09(+0.59%)
Oct 11, 2013 1344 1369 1342 1361 0 +6.24(+0.46%)
Oct 10, 2013 1339 1364 1338 1355 0 +20.19(+1.51%)
Oct 09, 2013 1330 1349 1319 1335 0 -2.50(-0.19%)
Oct 08, 2013 1351 1365 1333 1337 0 -21.80(-1.60%)
Oct 07, 2013 1352 1373 1350 1359 0 -9.17(-0.67%)
Oct 04, 2013 1352 1378 1351 1368 0 +9.76(+0.72%)
Oct 03, 2013 1360 1376 1349 1359 0 -10.85(-0.79%)
Oct 02, 2013 1352 1378 1351 1369 0 +6.16(+0.45%)
Oct 01, 2013 1346 1371 1346 1363 0 -3.92(-0.29%)
Sep 27, 2013 1363 1381 1358 1367 0 -7.55(-0.55%)
Sep 26, 2013 1368 1388 1362 1375 0 +3.34(+0.24%)
Sep 25, 2013 1363 1385 1362 1371 0 +5.58(+0.41%)
Sep 24, 2013 1359 1381 1355 1366 0 -2.98(-0.22%)
Sep 23, 2013 1367 1387 1360 1369 0 -6.73(-0.49%)
Sep 20, 2013 1391 1405 1370 1376 0 -25.03(-1.79%)
Sep 19, 2013 1408 1423 1388 1401 0 -4.55(-0.32%)
Sep 18, 2013 1358 1413 1354 1405 0 +38.24(+2.80%)
Sep 17, 2013 1357 1376 1355 1367 0 +9.03(+0.67%)
Sep 16, 2013 1361 1374 1349 1358 0 +3.03(+0.22%)
Sep 13, 2013 1343 1365 1338 1355 0 +5.30(+0.39%)
Sep 12, 2013 1352 1367 1343 1350 0 -18.41(-1.35%)
Sep 11, 2013 1353 1375 1348 1368 0 +5.70(+0.42%)
Sep 10, 2013 1353 1373 1347 1362 0 +3.37(+0.25%)
Sep 09, 2013 1341 1368 1341 1359 0 +15.42(+1.15%)
Sep 06, 2013 1345 1359 1332 1343 0 +5.06(+0.38%)
Sep 05, 2013 1335 1352 1327 1338 0 +0.32(+0.02%)
Sep 04, 2013 1326 1345 1320 1338 0 +4.39(+0.33%)
Sep 03, 2013 1339 1351 1323 1334 0 +11.65(+0.88%)
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.