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 (%)
Dec 31, 2012 350.13 1396 1385 1395 0 +29.05(+2.13%)
Dec 28, 2012 1371 1382 1360 1366 0 -12.41(-0.90%)
Dec 27, 2012 1378 1390 1360 1378 0 +0.45(+0.03%)
Dec 26, 2012 1363 1392 1369 1377 0 +0.69(+0.05%)
Dec 24, 2012 225.04 1379 1375 1377 0 -1.41(-0.10%)
Dec 21, 2012 1370 1389 1363 1378 0 -10.75(-0.77%)
Dec 20, 2012 1378 1394 1368 1389 0 +6.90(+0.50%)
Dec 19, 2012 1386 1399 1375 1382 0 -4.97(-0.36%)
Dec 18, 2012 1378 1400 1364 1387 0 +8.35(+0.61%)
Dec 17, 2012 1372 1386 1363 1379 0 +7.06(+0.51%)
Dec 14, 2012 1360 1382 1355 1372 0 +7.91(+0.58%)
Dec 13, 2012 1368 1380 1353 1364 0 -16.73(-1.21%)
Dec 12, 2012 1378 1396 1366 1380 0 +7.17(+0.52%)
Dec 11, 2012 1368 1384 1361 1373 0 +6.25(+0.46%)
Dec 10, 2012 1358 1376 1351 1367 0 +9.49(+0.70%)
Dec 07, 2012 1353 1367 1342 1358 0 +9.15(+0.68%)
Dec 06, 2012 1342 1359 1335 1348 0 +1.61(+0.12%)
Dec 05, 2012 1350 1365 1333 1347 0 -1.63(-0.12%)
Dec 04, 2012 1342 1362 1334 1348 0 -13.53(-0.99%)
Nov 30, 2012 1362 1374 1350 1362 0 -1.93(-0.14%)
Nov 29, 2012 1362 1376 1350 1364 0 +9.13(+0.67%)
Nov 28, 2012 1329 1358 1320 1355 0 +9.96(+0.74%)
Nov 27, 2012 1351 1365 1338 1345 0 -11.47(-0.85%)
Nov 26, 2012 1353 1364 1340 1356 0 -5.33(-0.39%)
Nov 24, 2012 1349 1366 1342 1362 0 +0.00(+0.00%)
Nov 23, 2012 1349 1366 1342 1362 0 +19.98(+1.49%)
Nov 22, 2012 549.34 1345 1335 1342 0 +0.02(+0.00%)
Nov 21, 2012 1337 1350 1327 1342 0 +2.58(+0.19%)
Nov 20, 2012 1337 1351 1323 1339 0 -4.49(-0.33%)
Nov 19, 2012 1330 1352 1322 1343 0 +32.55(+2.48%)
Nov 16, 2012 1299 1321 1283 1311 0 +9.75(+0.75%)
Nov 15, 2012 1310 1324 1287 1301 0 -12.73(-0.97%)
Nov 14, 2012 1345 1353 1308 1314 0 -30.05(-2.24%)
Nov 13, 2012 1341 1364 1330 1344 0 -10.31(-0.76%)
Nov 12, 2012 1364 1374 1345 1354 0 -7.30(-0.54%)
Nov 09, 2012 1363 1382 1351 1362 0 -7.21(-0.53%)
Nov 08, 2012 1378 1396 1358 1369 0 -15.73(-1.14%)
Nov 07, 2012 1387 1401 1364 1384 0 -19.39(-1.38%)
Nov 06, 2012 1392 1418 1381 1404 0 +10.60(+0.76%)
Nov 05, 2012 1384 1405 1376 1393 0 +1.28(+0.09%)
Nov 02, 2012 1418 1428 1385 1392 0 -27.01(-1.90%)
Nov 01, 2012 1397 1428 1391 1419 0 +18.04(+1.29%)
Oct 31, 2012 1401 1419 1382 1401 0 +2.37(+0.17%)
Oct 30, 2012 15.59 1399 1398 1399 0 +0.13(+0.01%)
Oct 29, 2012 1398 1399 1398 1398 0 -0.08(-0.01%)
Oct 26, 2012 1397 1414 1386 1399 0 -2.26(-0.16%)
Oct 25, 2012 1399 1413 1385 1401 0 +14.10(+1.02%)
Oct 24, 2012 1399 1412 1379 1387 0 -6.17(-0.44%)
Oct 23, 2012 1396 1412 1378 1393 0 -25.23(-1.78%)
Oct 19, 2012 1432 1442 1405 1418 0 -18.54(-1.29%)
Oct 18, 2012 1436 1453 1424 1437 0 -6.68(-0.46%)
Oct 17, 2012 1426 1452 1420 1443 0 +17.90(+1.26%)
Oct 16, 2012 1407 1434 1404 1425 0 +22.24(+1.58%)
Oct 15, 2012 1393 1411 1382 1403 0 +5.29(+0.38%)
Oct 12, 2012 1405 1419 1390 1398 0 -10.99(-0.78%)
Oct 11, 2012 1409 1426 1400 1409 0 +9.27(+0.66%)
Oct 10, 2012 1401 1418 1389 1400 0 -9.17(-0.65%)
Oct 09, 2012 1415 1432 1402 1409 0 -9.12(-0.64%)
Oct 08, 2012 1404 1429 1403 1418 0 -5.37(-0.38%)
Oct 06, 2012 1431 1444 1416 1423 0 +0.00(+0.00%)
Oct 05, 2012 1426 1444 1416 1423 0 -2.35(-0.16%)
Oct 04, 2012 1410 1433 1405 1426 0 +21.07(+1.50%)
Oct 03, 2012 1412 1422 1394 1405 0 -13.71(-0.97%)
Oct 02, 2012 1426 1434 1405 1418 0 -5.97(-0.42%)
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.