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

Basic Materials Sector (CIX: MSECTOR1 )

946.48 -0.90 (-0.10%)
Streaming Delayed Price Updated: 4:46 PM EDT, Apr 24, 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 (%)
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%)
Feb 01, 2012 1504 1525 1493 1510 0 +19.33(+1.30%)
Jan 31, 2012 1508 1519 1473 1490 0 -2.28(-0.15%)
Jan 30, 2012 1485 1503 1469 1493 0 -11.69(-0.78%)
Jan 27, 2012 1487 1518 1481 1504 0 +12.96(+0.87%)
Jan 26, 2012 1507 1526 1481 1491 0 -4.03(-0.27%)
Jan 25, 2012 1454 1502 1439 1495 0 +32.43(+2.22%)
Jan 24, 2012 1454 1473 1440 1463 0 -6.72(-0.46%)
Jan 23, 2012 1460 1485 1451 1470 0 +12.51(+0.86%)
Jan 20, 2012 1451 1469 1438 1457 0 +1.68(+0.12%)
Jan 19, 2012 1457 1472 1438 1455 0 +0.95(+0.07%)
Jan 18, 2012 1429 1461 1422 1454 0 +23.48(+1.64%)
Jan 17, 2012 1442 1454 1419 1431 0 +12.86(+0.91%)
Jan 16, 2012 457.07 1422 1411 1418 0 +0.06(+0.00%)
Jan 13, 2012 1412 1429 1395 1418 0 -10.45(-0.73%)
Jan 12, 2012 1422 1444 1406 1428 0 +11.16(+0.79%)
Jan 11, 2012 1412 1430 1397 1417 0 -2.11(-0.15%)
Jan 10, 2012 1419 1437 1408 1419 0 +24.92(+1.79%)
Jan 09, 2012 1392 1408 1380 1395 0 +5.46(+0.39%)
Jan 06, 2012 1397 1408 1376 1389 0 -8.41(-0.60%)
Jan 05, 2012 1388 1409 1371 1397 0 -2.12(-0.15%)
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.