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

Basic Materials Sector (CIX: MSECTOR1 )

946.86 -0.75 (-0.08%)
Streaming Delayed Price Updated: 10:54 AM EDT, Apr 19, 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 (%)
Dec 31, 2014 865.71 865.71 865.71 865.71 0 -5.90(-0.68%)
Dec 30, 2014 870.06 880.47 863.81 871.61 0 -0.66(-0.08%)
Dec 29, 2014 873.63 882.89 865.76 872.27 0 -1.21(-0.14%)
Dec 26, 2014 875.06 882.83 866.71 873.48 0 +3.79(+0.44%)
Dec 24, 2014 869.69 869.69 869.69 869.69 0 -0.08(-0.01%)
Dec 23, 2014 865.01 879.25 857.89 869.77 0 +6.79(+0.79%)
Dec 22, 2014 866.97 876.04 849.54 862.98 0 -6.84(-0.79%)
Dec 19, 2014 858.55 876.80 850.77 869.83 0 +13.73(+1.60%)
Dec 18, 2014 856.90 867.51 836.22 856.10 0 +16.11(+1.92%)
Dec 17, 2014 814.15 847.43 809.67 839.99 0 +30.22(+3.73%)
Dec 16, 2014 809.76 829.67 808.89 809.77 0 +1.69(+0.21%)
Dec 15, 2014 826.17 834.40 802.21 808.08 0 -15.83(-1.92%)
Dec 12, 2014 835.83 844.98 818.27 823.91 0 -20.07(-2.38%)
Dec 11, 2014 847.39 863.79 837.63 843.98 0 -5.49(-0.65%)
Dec 10, 2014 868.82 873.64 843.64 849.47 0 -25.48(-2.91%)
Dec 09, 2014 863.94 882.99 857.35 874.95 0 +5.51(+0.63%)
Dec 08, 2014 888.03 892.48 861.00 869.44 0 -24.06(-2.69%)
Dec 05, 2014 896.39 904.37 886.72 893.50 0 -6.43(-0.71%)
Dec 04, 2014 901.55 911.55 891.05 899.93 0 -2.84(-0.31%)
Dec 03, 2014 892.09 911.01 887.01 902.76 0 +13.32(+1.50%)
Dec 02, 2014 884.14 902.03 877.08 889.45 0 +1.94(+0.22%)
Dec 01, 2014 887.07 899.90 869.45 887.51 0 -3.06(-0.34%)
Nov 28, 2014 910.84 914.39 883.66 890.57 0 -45.38(-4.85%)
Nov 27, 2014 936.04 936.06 935.94 935.95 0 -0.04(-0.00%)
Nov 26, 2014 937.41 944.02 926.25 935.99 0 -0.90(-0.10%)
Nov 25, 2014 941.10 950.58 928.97 936.89 0 -3.00(-0.32%)
Nov 24, 2014 945.73 951.84 932.49 939.89 0 -7.47(-0.79%)
Nov 21, 2014 951.14 961.61 938.73 947.36 0 +14.52(+1.56%)
Nov 20, 2014 921.59 937.88 917.34 932.84 0 +8.77(+0.95%)
Nov 19, 2014 930.54 936.69 915.11 924.07 0 -6.74(-0.72%)
Nov 18, 2014 924.93 938.57 917.12 930.81 0 +9.05(+0.98%)
Nov 17, 2014 919.08 930.16 911.07 921.76 0 -1.52(-0.16%)
Nov 14, 2014 911.09 929.63 903.18 923.29 0 +11.77(+1.29%)
Nov 13, 2014 919.51 927.94 901.68 911.52 0 -7.19(-0.78%)
Nov 12, 2014 917.68 929.68 909.65 918.70 0 -1.27(-0.14%)
Nov 11, 2014 914.33 925.89 906.73 919.98 0 +5.16(+0.56%)
Nov 10, 2014 925.18 932.47 908.32 914.82 0 -7.66(-0.83%)
Nov 07, 2014 912.33 929.14 907.61 922.48 0 +14.52(+1.60%)
Nov 06, 2014 898.96 914.57 891.47 907.96 0 +8.39(+0.93%)
Nov 05, 2014 896.23 910.31 886.12 899.58 0 +4.43(+0.50%)
Nov 04, 2014 906.55 911.94 888.03 895.14 0 -16.59(-1.82%)
Nov 03, 2014 916.42 926.77 901.50 911.73 0 -3.55(-0.39%)
Oct 31, 2014 907.15 921.36 895.93 915.28 0 +8.20(+0.90%)
Oct 30, 2014 905.43 915.39 896.58 907.08 0 +9.49(+1.06%)
Oct 28, 2014 896.03 899.97 892.87 897.59 0 +3.81(+0.43%)
Oct 27, 2014 893.86 898.52 893.77 893.77 0 -26.51(-2.88%)
Oct 24, 2014 919.26 928.00 908.16 920.28 0 +1.52(+0.17%)
Oct 23, 2014 919.00 930.62 908.54 918.75 0 +21.29(+2.37%)
Oct 21, 2014 893.11 899.29 891.67 897.46 0 -11.74(-1.29%)
Oct 20, 2014 900.70 913.78 894.64 909.20 0 +8.70(+0.97%)
Oct 17, 2014 907.06 919.56 889.92 900.50 0 +17.54(+1.99%)
Oct 16, 2014 872.37 886.20 871.02 882.96 0 +4.77(+0.54%)
Oct 15, 2014 865.87 885.82 853.08 878.19 0 +1.18(+0.13%)
Oct 14, 2014 881.90 897.75 862.58 877.01 0 +0.09(+0.01%)
Oct 13, 2014 892.99 905.54 873.02 876.92 0 -14.43(-1.62%)
Oct 10, 2014 902.97 913.25 882.84 891.35 0 -17.41(-1.92%)
Oct 09, 2014 936.97 940.41 902.78 908.77 0 -28.93(-3.08%)
Oct 08, 2014 925.74 942.11 905.11 937.70 0 +11.98(+1.29%)
Oct 07, 2014 937.58 945.56 922.38 925.72 0 -15.13(-1.61%)
Oct 06, 2014 941.24 952.11 930.87 940.85 0 +6.84(+0.73%)
Oct 03, 2014 939.53 945.24 926.49 934.00 0 -5.74(-0.61%)
Oct 02, 2014 940.72 948.15 921.09 939.74 0 -2.96(-0.31%)
Oct 01, 2014 958.24 965.20 937.87 942.70 0 -17.37(-1.81%)
Sep 30, 2014 968.90 975.69 953.59 960.08 0 -10.92(-1.12%)
Sep 29, 2014 969.53 978.18 961.66 970.99 0 -7.53(-0.77%)
Sep 26, 2014 969.74 983.41 964.14 978.52 0 +7.28(+0.75%)
Sep 25, 2014 980.01 984.27 964.27 971.25 0 -24.45(-2.46%)
Sep 19, 2014 1004 1009 989.26 995.70 0 -6.51(-0.65%)
Sep 18, 2014 1004 1011 994.68 1002 0 -1.90(-0.19%)
Sep 17, 2014 1011 1017 998.52 1004 0 -3.80(-0.38%)
Sep 16, 2014 997.11 1016 992.55 1008 0 +8.12(+0.81%)
Sep 15, 2014 999.86 1007 990.69 999.79 0 -0.46(-0.05%)
Sep 12, 2014 1007 1013 993.90 1000 0 -9.51(-0.94%)
Sep 11, 2014 1005 1016 997.64 1010 0 -524.30(-34.18%)
Sep 10, 2014 1529 1542 1516 1534 0 -1.53(-0.10%)
Sep 09, 2014 1537 1550 1522 1536 0 -4.51(-0.29%)
Sep 08, 2014 1552 1560 1532 1540 0 -18.48(-1.19%)
Sep 05, 2014 1550 1564 1541 1559 0 +8.05(+0.52%)
Sep 04, 2014 1566 1578 1543 1551 0 -15.59(-1.00%)
Sep 03, 2014 1567 1581 1558 1566 0 +4.11(+0.26%)
Sep 02, 2014 1567 1579 1551 1562 0 -7.90(-0.50%)
Sep 01, 2014 13.52 1570 1570 1570 0 +0.07(+0.00%)
Aug 29, 2014 1564 1577 1556 1570 0 +7.20(+0.46%)
Aug 28, 2014 1561 1574 1550 1563 0 -5.21(-0.33%)
Aug 27, 2014 1567 1577 1556 1568 0 +1.59(+0.10%)
Aug 26, 2014 1562 1576 1555 1566 0 +8.80(+0.57%)
Aug 25, 2014 1541 1566 1546 1557 0 +6.49(+0.42%)
Aug 22, 2014 1552 1561 1540 1551 0 -9.58(-0.61%)
Aug 21, 2014 1561 1571 1549 1561 0 -5.22(-0.33%)
Aug 20, 2014 1559 1574 1552 1566 0 +4.36(+0.28%)
Aug 19, 2014 1557 1571 1550 1561 0 +1.30(+0.08%)
Aug 18, 2014 1552 1567 1545 1560 0 +11.69(+0.75%)
Aug 15, 2014 1544 1558 1531 1548 0 +5.93(+0.38%)
Aug 14, 2014 1548 1560 1532 1542 0 -8.21(-0.53%)
Aug 13, 2014 1547 1563 1538 1551 0 +3.80(+0.25%)
Aug 12, 2014 1545 1559 1535 1547 0 -1.36(-0.09%)
Aug 11, 2014 1545 1564 1536 1548 0 +12.40(+0.81%)
Aug 08, 2014 1522 1542 1514 1536 0 +13.05(+0.86%)
Aug 07, 2014 1535 1546 1511 1523 0 -11.98(-0.78%)
Aug 06, 2014 1521 1547 1517 1535 0 +9.95(+0.65%)
Aug 05, 2014 1533 1545 1511 1525 0 -18.70(-1.21%)
Aug 04, 2014 1526 1553 1518 1544 0 +14.07(+0.92%)
Aug 01, 2014 1529 1547 1512 1529 0 -5.37(-0.35%)
Jul 31, 2014 1554 1563 1525 1535 0 -50.67(-3.20%)
Jul 23, 2014 1582 1598 1571 1586 0 +4.01(+0.25%)
Jul 22, 2014 1577 1592 1570 1582 0 +11.13(+0.71%)
Jul 21, 2014 1565 1579 1555 1570 0 +0.59(+0.04%)
Jul 18, 2014 1562 1578 1554 1570 0 +6.41(+0.41%)
Jul 17, 2014 1565 1583 1552 1563 0 -8.89(-0.57%)
Jul 16, 2014 1562 1580 1555 1572 0 +16.81(+1.08%)
Jul 15, 2014 1565 1577 1545 1555 0 -8.44(-0.54%)
Jul 14, 2014 1561 1575 1552 1564 0 +2.68(+0.17%)
Jul 11, 2014 1553 1569 1544 1561 0 +5.13(+0.33%)
Jul 10, 2014 1557 1574 1543 1556 0 -14.09(-0.90%)
Jul 09, 2014 1561 1578 1552 1570 0 +10.70(+0.69%)
Jul 08, 2014 1560 1571 1545 1559 0 -2.41(-0.15%)
Jul 07, 2014 1567 1576 1553 1562 0 -11.48(-0.73%)
Jul 04, 2014 18.61 1573 1573 1573 0 +0.05(+0.00%)
Jul 03, 2014 1565 1580 1557 1573 0 +7.01(+0.45%)
Jul 02, 2014 1560 1577 1553 1566 0 +5.25(+0.34%)
Jul 01, 2014 1556 1575 1551 1561 0 +3.20(+0.21%)
Jun 30, 2014 1547 1565 1537 1558 0 +5.42(+0.35%)
Jun 27, 2014 1543 1560 1533 1552 0 +2.46(+0.16%)
Jun 26, 2014 1547 1560 1532 1550 0 +3.44(+0.22%)
Jun 25, 2014 1531 1556 1525 1547 0 +11.38(+0.74%)
Jun 24, 2014 1555 1568 1530 1535 0 -23.45(-1.50%)
Jun 23, 2014 1548 1568 1541 1559 0 +11.56(+0.75%)
Jun 20, 2014 1542 1557 1531 1547 0 +5.23(+0.34%)
Jun 19, 2014 1533 1551 1524 1542 0 +11.32(+0.74%)
Jun 18, 2014 1508 1537 1505 1530 0 +16.14(+1.07%)
Jun 17, 2014 1508 1526 1498 1514 0 -1.95(-0.13%)
Jun 16, 2014 1514 1530 1503 1516 0 +5.40(+0.36%)
Jun 13, 2014 1499 1516 1490 1511 0 +9.83(+0.65%)
Jun 12, 2014 1501 1517 1490 1501 0 -1.67(-0.11%)
Jun 11, 2014 1496 1512 1489 1503 0 +1.10(+0.07%)
Jun 10, 2014 1498 1511 1489 1502 0 +1.15(+0.08%)
Jun 06, 2014 1494 1506 1485 1500 0 +10.48(+0.70%)
Jun 05, 2014 1484 1498 1473 1490 0 +10.29(+0.70%)
Jun 04, 2014 1476 1489 1467 1480 0 +0.57(+0.04%)
Jun 03, 2014 1474 1488 1465 1479 0 -1.73(-0.12%)
Jun 02, 2014 1478 1491 1466 1481 0 +3.94(+0.27%)
May 30, 2014 1475 1486 1463 1477 0 -3.70(-0.25%)
May 29, 2014 1470 1488 1463 1481 0 +11.50(+0.78%)
May 28, 2014 1469 1480 1458 1469 0 -2.60(-0.18%)
May 27, 2014 1478 1487 1464 1472 0 -6.34(-0.43%)
May 26, 2014 4.915 1478 1478 1478 0 +0.01(+0.00%)
May 23, 2014 1474 1487 1465 1478 0 -2.20(-0.15%)
May 22, 2014 1477 1488 1469 1480 0 +6.60(+0.45%)
May 21, 2014 1469 1483 1460 1474 0 +8.41(+0.57%)
May 20, 2014 1464 1481 1457 1465 0 -11.76(-0.80%)
May 19, 2014 1466 1488 1466 1477 0 +2.24(+0.15%)
May 16, 2014 1472 1483 1459 1475 0 +1.80(+0.12%)
May 15, 2014 1479 1491 1459 1473 0 -16.93(-1.14%)
May 14, 2014 1483 1503 1481 1490 0 +1.30(+0.09%)
May 13, 2014 1483 1501 1479 1489 0 +1.06(+0.07%)
May 12, 2014 1474 1497 1472 1488 0 +15.82(+1.07%)
May 09, 2014 1468 1484 1458 1472 0 -4.92(-0.33%)
May 08, 2014 1479 1498 1468 1477 0 -11.30(-0.76%)
May 07, 2014 1479 1500 1468 1488 0 +4.60(+0.31%)
May 06, 2014 1479 1499 1474 1483 0 -2.69(-0.18%)
May 05, 2014 1481 1498 1469 1486 0 +1.39(+0.09%)
May 02, 2014 1477 1496 1468 1485 0 +10.24(+0.69%)
May 01, 2014 1476 1490 1460 1474 0 -5.72(-0.39%)
Apr 30, 2014 1466 1489 1462 1480 0 +3.19(+0.22%)
Apr 29, 2014 1463 1492 1463 1477 0 +14.02(+0.96%)
Apr 28, 2014 1463 1479 1447 1463 0 -5.02(-0.34%)
Apr 25, 2014 1465 1482 1456 1468 0 -6.75(-0.46%)
Apr 24, 2014 1476 1492 1463 1475 0 -3.67(-0.25%)
Apr 23, 2014 1470 1492 1466 1478 0 +0.91(+0.06%)
Apr 22, 2014 1466 1488 1462 1477 0 +4.90(+0.33%)
Apr 21, 2014 1450 1481 1456 1473 0 +4.06(+0.28%)
Apr 17, 2014 1468 1468 1468 0 +4.40(+0.30%)
Apr 16, 2014 1452 1474 1447 1464 0 +14.30(+0.99%)
Apr 15, 2014 1437 1460 1425 1450 0 -0.96(-0.07%)
Apr 14, 2014 1448 1464 1435 1451 0 +12.56(+0.87%)
Apr 11, 2014 1435 1457 1428 1438 0 -10.76(-0.74%)
Apr 10, 2014 1465 1481 1443 1449 0 -26.09(-1.77%)
Apr 09, 2014 1456 1483 1451 1475 0 +18.67(+1.28%)
Apr 08, 2014 1441 1468 1438 1456 0 +13.61(+0.94%)
Apr 07, 2014 1449 1468 1434 1443 0 -15.66(-1.07%)
Apr 04, 2014 1470 1488 1452 1458 0 -5.83(-0.40%)
Apr 03, 2014 1460 1478 1453 1464 0 -3.61(-0.25%)
Apr 02, 2014 1454 1476 1452 1468 0 +8.80(+0.60%)
Apr 01, 2014 1443 1466 1441 1459 0 +9.48(+0.65%)
Mar 31, 2014 1442 1462 1434 1450 0 +5.30(+0.37%)
Mar 28, 2014 1430 1456 1427 1444 0 +11.94(+0.83%)
Mar 27, 2014 1417 1443 1413 1432 0 +9.30(+0.65%)
Mar 26, 2014 1438 1454 1419 1423 0 -17.18(-1.19%)
Mar 25, 2014 1429 1452 1428 1440 0 +12.48(+0.87%)
Mar 24, 2014 1438 1453 1418 1428 0 -13.26(-0.92%)
Mar 21, 2014 1446 1460 1429 1441 0 +6.57(+0.46%)
Mar 20, 2014 1416 1444 1415 1434 0 +9.27(+0.65%)
Mar 19, 2014 1431 1448 1416 1425 0 -27.70(-1.91%)
Mar 18, 2014 1438 1464 1437 1453 0 +5.70(+0.39%)
Mar 17, 2014 1442 1465 1436 1447 0 +3.54(+0.25%)
Mar 14, 2014 1433 1457 1431 1444 0 +4.29(+0.30%)
Mar 13, 2014 1443 1463 1427 1439 0 -7.03(-0.49%)
Mar 12, 2014 1431 1456 1428 1446 0 +3.03(+0.21%)
Mar 11, 2014 1449 1468 1435 1443 0 -11.82(-0.81%)
Mar 10, 2014 1448 1466 1440 1455 0 -6.73(-0.46%)
Mar 07, 2014 1465 1479 1451 1462 0 -12.07(-0.82%)
Mar 06, 2014 1462 1486 1462 1474 0 +13.25(+0.91%)
Mar 05, 2014 1445 1472 1445 1461 0 +1.56(+0.11%)
Mar 04, 2014 1443 1469 1443 1459 0 +14.46(+1.00%)
Mar 03, 2014 1433 1461 1431 1445 0 -4.03(-0.28%)
Feb 28, 2014 1446 1463 1435 1449 0 +2.79(+0.19%)
Feb 27, 2014 1432 1457 1427 1446 0 +7.01(+0.49%)
Feb 26, 2014 1432 1456 1424 1439 0 +2.39(+0.17%)
Feb 25, 2014 1433 1453 1424 1437 0 -6.63(-0.46%)
Feb 24, 2014 1436 1459 1431 1443 0 +2.77(+0.19%)
Feb 21, 2014 1439 1459 1432 1440 0 -4.83(-0.33%)
Feb 20, 2014 1431 1453 1420 1445 0 +14.92(+1.04%)
Feb 19, 2014 1430 1457 1422 1430 0 -10.50(-0.73%)
Feb 18, 2014 1441 1454 1425 1441 0 +5.50(+0.38%)
Feb 17, 2014 13.26 1435 1435 1435 0 +0.11(+0.01%)
Feb 14, 2014 1419 1447 1416 1435 0 +15.97(+1.13%)
Feb 13, 2014 1390 1428 1390 1419 0 +13.43(+0.96%)
Feb 12, 2014 1413 1426 1397 1406 0 -5.00(-0.35%)
Feb 11, 2014 1383 1420 1384 1411 0 +25.39(+1.83%)
Feb 10, 2014 1377 1398 1370 1385 0 +1.45(+0.10%)
Feb 07, 2014 1364 1392 1361 1384 0 +18.93(+1.39%)
Feb 06, 2014 1346 1377 1344 1365 0 +16.15(+1.20%)
Feb 05, 2014 1343 1364 1332 1349 0 -5.89(-0.43%)
Feb 04, 2014 1342 1366 1337 1355 0 +10.52(+0.78%)
Feb 03, 2014 1362 1378 1338 1344 0 -23.08(-1.69%)
Jan 31, 2014 1360 1383 1349 1367 0 -7.34(-0.53%)
Jan 30, 2014 1365 1389 1358 1375 0 +4.72(+0.34%)
Jan 29, 2014 1367 1387 1352 1370 0 -6.82(-0.50%)
Jan 28, 2014 1370 1386 1358 1377 0 +13.31(+0.98%)
Jan 27, 2014 1367 1384 1351 1363 0 -14.44(-1.05%)
Jan 24, 2014 1396 1409 1368 1378 0 -25.89(-1.84%)
Jan 23, 2014 1404 1422 1392 1404 0 -10.24(-0.72%)
Jan 22, 2014 1411 1427 1403 1414 0 -3.09(-0.22%)
Jan 21, 2014 1407 1432 1400 1417 0 +7.67(+0.54%)
Jan 20, 2014 18.12 1410 1409 1409 0 -0.17(-0.01%)
Jan 17, 2014 1404 1424 1398 1410 0 +2.53(+0.18%)
Jan 16, 2014 1396 1415 1392 1407 0 +8.52(+0.61%)
Jan 15, 2014 1384 1408 1385 1399 0 +7.08(+0.51%)
Jan 14, 2014 1373 1402 1372 1391 0 +13.78(+1.00%)
Jan 13, 2014 1379 1398 1368 1378 0 -10.75(-0.77%)
Jan 10, 2014 1380 1396 1370 1388 0 +11.91(+0.87%)
Jan 09, 2014 1379 1394 1365 1377 0 -8.76(-0.63%)
Jan 08, 2014 1379 1398 1371 1385 0 -3.44(-0.25%)
Jan 07, 2014 1382 1400 1374 1389 0 +0.30(+0.02%)
Jan 06, 2014 1391 1405 1380 1388 0 -5.91(-0.42%)
Jan 03, 2014 1395 1410 1387 1394 0 -4.45(-0.32%)
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.