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

Basic Materials Sector (CIX: MSECTOR1 )

948.39 +1.55 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2011 1528 1553 1507 1527 0 +9.47(+0.62%)
Aug 30, 2011 1497 1530 1488 1518 0 +15.82(+1.05%)
Aug 29, 2011 1468 1512 1468 1502 0 +36.49(+2.49%)
Aug 26, 2011 1422 1472 1397 1465 0 +34.80(+2.43%)
Aug 25, 2011 1444 1469 1408 1431 0 -10.80(-0.75%)
Aug 24, 2011 1435 1459 1409 1441 0 -0.58(-0.04%)
Aug 23, 2011 1410 1454 1392 1442 0 +34.21(+2.43%)
Aug 22, 2011 1434 1452 1390 1408 0 +7.56(+0.54%)
Aug 19, 2011 1400 1449 1386 1400 0 -15.77(-1.11%)
Aug 18, 2011 1450 1460 1398 1416 0 -73.54(-4.94%)
Aug 17, 2011 1491 1518 1475 1490 0 +9.56(+0.65%)
Aug 16, 2011 1487 1507 1462 1480 0 -27.00(-1.79%)
Aug 15, 2011 1481 1515 1470 1507 0 +41.31(+2.82%)
Aug 12, 2011 1467 1489 1440 1466 0 +6.39(+0.44%)
Aug 11, 2011 1409 1481 1387 1459 0 +57.24(+4.08%)
Aug 10, 2011 1403 1452 1370 1402 0 -25.17(-1.76%)
Aug 09, 2011 1395 1433 1329 1427 0 +88.29(+6.59%)
Aug 08, 2011 1393 1425 1321 1339 0 -104.87(-7.26%)
Aug 05, 2011 1482 1500 1384 1444 0 -20.81(-1.42%)
Aug 04, 2011 1548 1558 1453 1465 0 -111.26(-7.06%)
Aug 03, 2011 1580 1596 1537 1576 0 -1.12(-0.07%)
Aug 02, 2011 1602 1627 1570 1577 0 -36.34(-2.25%)
Aug 01, 2011 1631 1652 1594 1613 0 +0.72(+0.04%)
Jul 29, 2011 1607 1633 1588 1613 0 -20.00(-1.22%)
Jul 28, 2011 1633 1658 1618 1633 0 -2.91(-0.18%)
Jul 27, 2011 1671 1685 1625 1636 0 -40.22(-2.40%)
Jul 26, 2011 1681 1696 1661 1676 0 +1.78(+0.11%)
Jul 25, 2011 1673 1697 1657 1674 0 -7.76(-0.46%)
Jul 22, 2011 1680 1692 1670 1682 0 +6.69(+0.40%)
Jul 21, 2011 1670 1691 1653 1675 0 +6.11(+0.37%)
Jul 20, 2011 1664 1682 1648 1669 0 +11.59(+0.70%)
Jul 19, 2011 1653 1673 1638 1657 0 +16.96(+1.03%)
Jul 18, 2011 1645 1659 1625 1640 0 -8.21(-0.50%)
Jul 15, 2011 1633 1656 1624 1649 0 +21.70(+1.33%)
Jul 14, 2011 1653 1666 1618 1627 0 -17.74(-1.08%)
Jul 13, 2011 1632 1669 1625 1645 0 +25.71(+1.59%)
Jul 12, 2011 1606 1641 1598 1619 0 +1.52(+0.09%)
Jul 11, 2011 1636 1648 1604 1617 0 -41.00(-2.47%)
Jul 08, 2011 1646 1669 1633 1658 0 -7.22(-0.43%)
Jul 07, 2011 1664 1683 1652 1666 0 +16.27(+0.99%)
Jul 06, 2011 1638 1661 1628 1649 0 +5.69(+0.35%)
Jul 05, 2011 1633 1659 1624 1644 0 +15.39(+0.95%)
Jul 04, 2011 577.48 1631 1617 1628 0 +0.10(+0.01%)
Jul 01, 2011 1612 1636 1598 1628 0 +5.86(+0.36%)
Jun 30, 2011 1608 1634 1600 1622 0 +17.52(+1.09%)
Jun 29, 2011 1589 1618 1576 1605 0 +25.94(+1.64%)
Jun 28, 2011 1551 1583 1545 1579 0 +33.31(+2.16%)
Jun 27, 2011 1533 1557 1521 1546 0 +5.55(+0.36%)
Jun 24, 2011 1560 1570 1531 1540 0 -17.77(-1.14%)
Jun 23, 2011 1532 1562 1510 1558 0 -7.28(-0.47%)
Jun 22, 2011 1564 1592 1556 1565 0 -5.12(-0.33%)
Jun 21, 2011 1535 1577 1532 1570 0 +47.37(+3.11%)
Jun 20, 2011 1519 1530 1514 1523 0 +8.85(+0.58%)
Jun 17, 2011 1524 1541 1502 1514 0 -1.08(-0.07%)
Jun 16, 2011 1528 1545 1494 1515 0 -18.50(-1.21%)
Jun 15, 2011 1549 1567 1520 1534 0 -32.97(-2.10%)
Jun 14, 2011 1552 1579 1546 1567 0 +30.24(+1.97%)
Jun 13, 2011 1554 1570 1520 1536 0 -18.49(-1.19%)
Jun 10, 2011 1569 1580 1543 1555 0 -26.57(-1.68%)
Jun 09, 2011 1562 1594 1551 1581 0 +25.33(+1.63%)
Jun 08, 2011 1565 1583 1543 1556 0 -17.83(-1.13%)
Jun 07, 2011 1580 1597 1563 1574 0 +5.31(+0.34%)
Jun 06, 2011 1596 1613 1562 1569 0 -33.35(-2.08%)
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.