Basic Materials Sector (CIX: MSECTOR1)
695.43   +11.03 (+1.61%)
Streaming Delayed Price  /  Updated: 10:39 AM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2015 666.17 691.47 660.27 684.40 0 +30.62(+4.68%)
Aug 26, 2015 655.22 662.65 635.78 653.78 0 +9.05(+1.40%)
Aug 25, 2015 675.07 678.70 642.40 644.73 0 -8.21(-1.26%)
Aug 24, 2015 647.47 680.11 627.83 652.94 0 -30.99(-4.53%)
Aug 21, 2015 697.40 704.10 680.62 683.94 0 -18.07(-2.57%)
Aug 20, 2015 710.12 718.42 699.25 702.01 0 -9.72(-1.37%)
Aug 19, 2015 710.79 724.10 704.35 711.73 0 -10.70(-1.48%)
Aug 18, 2015 724.45 729.57 715.90 722.43 0 -7.14(-0.98%)
Aug 17, 2015 723.75 733.80 718.46 729.57 0 +3.80(+0.52%)
Aug 14, 2015 726.13 733.95 719.30 725.77 0 +1.04(+0.14%)
Aug 13, 2015 730.64 735.51 719.05 724.73 0 -9.85(-1.34%)
Aug 12, 2015 724.84 738.45 717.58 734.58 0 +7.31(+1.00%)
Aug 11, 2015 727.26 734.22 714.93 727.28 0 -10.33(-1.40%)
Aug 10, 2015 718.50 740.60 713.91 737.61 0 +21.92(+3.06%)
Aug 07, 2015 722.29 732.10 711.24 715.68 0 -8.97(-1.24%)
Aug 06, 2015 720.02 732.11 710.09 724.66 0 +3.57(+0.49%)
Aug 05, 2015 732.11 740.60 716.81 721.09 0 -2.52(-0.35%)
Aug 04, 2015 726.61 735.58 718.26 723.61 0 +1.77(+0.24%)
Aug 03, 2015 729.80 735.27 716.21 721.84 0 -12.42(-1.69%)
Jul 31, 2015 740.38 746.11 729.22 734.26 0 -2.91(-0.40%)
Jul 30, 2015 740.50 746.95 728.04 737.18 0 -4.16(-0.56%)
Jul 29, 2015 730.79 748.14 724.14 741.33 0 +10.54(+1.44%)
Jul 28, 2015 717.88 736.34 709.91 730.79 0 +16.46(+2.30%)
Jul 27, 2015 718.26 727.35 708.10 714.33 0 -15.27(-2.09%)
Jul 24, 2015 737.81 744.10 720.05 729.59 0 -10.99(-1.48%)
Jul 23, 2015 749.60 755.47 733.82 740.59 0 -6.63(-0.89%)
Jul 22, 2015 750.15 757.91 738.67 747.22 0 -7.93(-1.05%)
Jul 21, 2015 756.63 768.90 749.06 755.15 0 +0.61(+0.08%)
Jul 20, 2015 765.28 769.53 750.30 754.54 0 -14.77(-1.92%)
Jul 17, 2015 777.87 781.61 762.92 769.31 0 -10.76(-1.38%)
Jul 16, 2015 783.22 787.02 775.04 780.07 0 -0.40(-0.05%)
Jul 15, 2015 789.82 793.90 776.76 780.47 0 -11.20(-1.41%)
Jul 14, 2015 787.64 798.49 782.10 791.67 0 +2.56(+0.32%)
Jul 13, 2015 784.10 794.19 777.52 789.11 0 +7.82(+1.00%)
Jul 10, 2015 782.92 789.00 772.92 781.29 0 +8.54(+1.10%)
Jul 09, 2015 781.86 787.60 769.58 772.76 0 +4.38(+0.57%)
Jul 08, 2015 777.64 784.51 763.39 768.38 0 -17.00(-2.16%)
Jul 07, 2015 783.14 793.19 763.14 785.38 0 -6.33(-0.80%)
Jul 06, 2015 791.68 801.70 783.32 791.72 0 -12.41(-1.54%)
Jul 03, 2015 804.11 804.21 804.11 804.12 0 -0.01(-0.00%)
Jul 02, 2015 805.11 813.01 796.92 804.13 0 +2.98(+0.37%)
Jul 01, 2015 810.43 815.50 796.08 801.16 0 -9.00(-1.11%)
Jun 30, 2015 816.04 821.42 803.37 810.16 0 -0.73(-0.09%)
Jun 29, 2015 820.07 826.90 808.53 810.89 0 -17.88(-2.16%)
Jun 26, 2015 829.64 836.21 821.33 828.76 0 -2.35(-0.28%)
Jun 25, 2015 836.57 841.94 826.14 831.12 0 -5.27(-0.63%)
Jun 24, 2015 840.18 847.59 831.94 836.39 0 -5.08(-0.60%)
Jun 23, 2015 838.91 847.25 833.63 841.47 0 +2.08(+0.25%)
Jun 22, 2015 837.54 846.27 831.96 839.39 0 +4.72(+0.57%)
Jun 19, 2015 840.95 846.61 830.93 834.67 0 -9.82(-1.16%)
Jun 18, 2015 844.07 853.10 836.64 844.49 0 +1.62(+0.19%)
Jun 17, 2015 844.10 851.08 832.77 842.88 0 +1.62(+0.19%)
Jun 16, 2015 837.42 845.51 832.10 841.26 0 +1.31(+0.16%)
Jun 15, 2015 836.97 846.35 830.67 839.95 0 -3.18(-0.38%)
Jun 12, 2015 845.10 849.57 837.48 843.13 0 -4.99(-0.59%)
Jun 11, 2015 850.14 854.74 841.86 848.12 0 -1.95(-0.23%)
Jun 10, 2015 849.40 857.37 843.10 850.07 0 +10.06(+1.20%)
Jun 09, 2015 841.87 849.82 835.99 840.01 0 -1.35(-0.16%)
Jun 08, 2015 844.90 850.49 836.38 841.36 0 -4.46(-0.53%)
Jun 05, 2015 842.53 853.50 836.38 845.82 0 -1.15(-0.14%)
Jun 04, 2015 852.37 858.44 841.83 846.97 0 -12.80(-1.49%)
Jun 03, 2015 861.64 870.29 854.17 859.77 0 -3.13(-0.36%)
Jun 02, 2015 855.59 869.21 851.31 862.90 0 +8.72(+1.02%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here