Basic Materials Sector (CIX: MSECTOR1)
838.35   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Mar 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 26, 2015 845.09 852.43 831.98 838.35 0 -2.46(-0.29%)
Mar 25, 2015 846.87 855.35 836.55 840.81 0 -1.96(-0.23%)
Mar 24, 2015 844.98 851.84 835.99 842.77 0 -2.84(-0.34%)
Mar 23, 2015 843.75 854.29 837.13 845.61 0 +3.99(+0.47%)
Mar 20, 2015 833.29 848.76 829.02 841.61 0 +14.64(+1.77%)
Mar 19, 2015 831.66 837.82 820.37 826.97 0 -11.83(-1.41%)
Mar 18, 2015 817.49 845.18 809.19 838.80 0 +17.52(+2.13%)
Mar 17, 2015 820.04 829.07 811.80 821.28 0 -2.76(-0.34%)
Mar 16, 2015 822.82 830.74 810.97 824.04 0 +0.76(+0.09%)
Mar 13, 2015 825.44 830.09 811.31 823.29 0 -6.69(-0.81%)
Mar 12, 2015 833.44 840.29 822.88 829.98 0 +2.43(+0.29%)
Mar 11, 2015 825.84 835.16 817.22 827.54 0 -0.35(-0.04%)
Mar 10, 2015 832.38 840.67 821.58 827.90 0 -14.20(-1.69%)
Mar 09, 2015 847.18 854.70 835.82 842.10 0 -4.85(-0.57%)
Mar 06, 2015 854.96 861.98 841.45 846.96 0 -15.90(-1.84%)
Mar 05, 2015 866.40 872.36 856.41 862.86 0 -4.26(-0.49%)
Mar 04, 2015 867.13 874.36 857.03 867.12 0 -5.36(-0.61%)
Mar 03, 2015 873.29 877.32 868.90 872.48 0 -4.76(-0.54%)
Mar 02, 2015 878.13 885.53 865.61 877.24 0 -2.09(-0.24%)
Feb 27, 2015 880.11 888.66 872.98 879.33 0 +1.27(+0.14%)
Feb 26, 2015 879.31 883.43 873.26 878.06 0 -7.01(-0.79%)
Feb 25, 2015 884.97 891.29 878.46 885.07 0 +0.05(+0.01%)
Feb 24, 2015 883.03 892.39 875.57 885.02 0 +5.33(+0.61%)
Feb 23, 2015 878.02 886.89 869.95 879.69 0 -4.61(-0.52%)
Feb 20, 2015 884.50 893.17 873.62 884.30 0 -0.33(-0.04%)
Feb 19, 2015 879.28 894.62 870.45 884.63 0 -3.75(-0.42%)
Feb 18, 2015 884.33 895.29 876.48 888.38 0 -1.11(-0.13%)
Feb 17, 2015 885.99 896.77 876.59 889.49 0 -0.51(-0.06%)
Feb 13, 2015 890.00 890.00 890.00 890.00 0 +14.09(+1.61%)
Feb 12, 2015 871.99 883.48 865.19 875.91 0 +13.69(+1.59%)
Feb 11, 2015 863.67 871.41 851.64 862.22 0 -7.03(-0.81%)
Feb 10, 2015 871.91 877.36 857.01 869.25 0 -4.63(-0.53%)
Feb 09, 2015 874.24 885.56 866.67 873.89 0 -0.43(-0.05%)
Feb 06, 2015 880.19 887.55 866.76 874.32 0 -9.93(-1.12%)
Feb 05, 2015 873.06 890.11 865.97 884.25 0 +16.13(+1.86%)
Feb 04, 2015 870.09 880.24 858.58 868.12 0 -9.16(-1.04%)
Feb 03, 2015 867.28 886.40 858.78 877.28 0 +19.26(+2.24%)
Feb 02, 2015 850.73 864.64 839.05 858.01 0 +12.72(+1.50%)
Jan 30, 2015 834.64 857.75 828.16 845.29 0 +5.20(+0.62%)
Jan 29, 2015 841.79 849.64 825.18 840.09 0 +1.30(+0.15%)
Jan 28, 2015 859.57 865.29 834.91 838.79 0 -22.63(-2.63%)
Jan 27, 2015 851.68 868.54 845.83 861.42 0 +1.20(+0.14%)
Jan 26, 2015 850.08 865.49 842.40 860.22 0 +7.35(+0.86%)
Jan 23, 2015 860.93 868.53 846.72 852.87 0 -13.94(-1.61%)
Jan 22, 2015 866.55 874.05 856.07 866.81 0 +7.53(+0.88%)
Jan 21, 2015 850.69 864.88 843.21 859.29 0 +11.92(+1.41%)
Jan 20, 2015 848.17 856.71 833.88 847.37 0 -0.35(-0.04%)
Jan 19, 2015 830.61 852.28 826.74 847.72 0 -0.04(-0.01%)
Jan 16, 2015 829.91 852.57 825.57 847.77 0 +21.09(+2.55%)
Jan 15, 2015 826.65 834.44 823.70 826.68 0 -0.02(-0.00%)
Jan 14, 2015 822.90 836.18 805.50 826.69 0 -8.38(-1.00%)
Jan 13, 2015 835.07 835.07 835.07 835.07 0 -11.58(-1.37%)
Jan 12, 2015 851.99 860.10 834.32 846.66 0 -10.09(-1.18%)
Jan 09, 2015 861.07 868.21 846.31 856.75 0 -1.92(-0.22%)
Jan 08, 2015 852.05 867.97 844.43 858.67 0 +12.95(+1.53%)
Jan 07, 2015 847.77 858.22 835.41 845.72 0 +2.98(+0.35%)
Jan 06, 2015 845.89 859.94 830.40 842.74 0 -3.29(-0.39%)
Jan 05, 2015 863.07 867.00 837.19 846.03 0 -24.99(-2.87%)
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