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

Basic Materials Sector (CIX: MSECTOR1 )

946.31 -1.08 (-0.11%)
Streaming Delayed Price Updated: 9:47 AM 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 (%)
May 29, 2009 1104 1122 1085 1108 0 +26.28(+2.43%)
May 28, 2009 1066 1093 1043 1082 0 +30.57(+2.91%)
May 27, 2009 1068 1089 1043 1051 0 -7.61(-0.72%)
May 26, 2009 1023 1066 1011 1059 0 +22.38(+2.16%)
May 25, 2009 1043 1060 1024 1036 0 +0.00(+0.00%)
May 22, 2009 1043 1060 1024 1036 0 +5.24(+0.51%)
May 21, 2009 1041 1052 1008 1031 0 -27.33(-2.58%)
May 20, 2009 1059 1095 1046 1059 0 +12.03(+1.15%)
May 19, 2009 1035 1064 1023 1046 0 +16.52(+1.60%)
May 18, 2009 1004 1037 992.92 1030 0 +42.50(+4.30%)
May 15, 2009 1001 1021 974.52 987.48 0 -12.48(-1.25%)
May 14, 2009 979.49 1012 964.22 999.95 0 +14.65(+1.49%)
May 13, 2009 1011 1025 974.12 985.30 0 -48.44(-4.69%)
May 12, 2009 1042 1058 1007 1034 0 +5.45(+0.53%)
May 11, 2009 1031 1047 1007 1028 0 -25.77(-2.44%)
May 08, 2009 1035 1067 1018 1054 0 +42.52(+4.20%)
May 07, 2009 1058 1070 995.78 1012 0 -25.14(-2.43%)
May 06, 2009 1029 1054 1009 1037 0 +24.46(+2.42%)
May 05, 2009 1018 1032 978.41 1012 0 -5.60(-0.55%)
May 04, 2009 998.30 1024 988.32 1018 0 +52.47(+5.44%)
May 01, 2009 943.62 978.78 930.75 965.35 0 +24.10(+2.56%)
Apr 30, 2009 952.57 970.61 927.75 941.24 0 +1.17(+0.12%)
Apr 29, 2009 923.35 955.10 914.88 940.07 0 +30.06(+3.30%)
Apr 28, 2009 905.50 926.50 891.10 910.02 0 -12.09(-1.31%)
Apr 27, 2009 918.40 944.11 902.39 922.11 0 -16.80(-1.79%)
Apr 24, 2009 921.45 951.44 910.57 938.91 0 +32.52(+3.59%)
Apr 23, 2009 901.75 922.05 881.48 906.39 0 +12.99(+1.45%)
Apr 22, 2009 884.61 920.37 873.08 893.40 0 -2.70(-0.30%)
Apr 21, 2009 866.95 907.42 854.50 896.11 0 +21.55(+2.46%)
Apr 20, 2009 904.52 913.27 866.15 874.55 0 -49.99(-5.41%)
Apr 17, 2009 925.44 940.27 907.46 924.54 0 -2.75(-0.30%)
Apr 16, 2009 928.75 943.68 901.94 927.30 0 +5.86(+0.64%)
Apr 15, 2009 908.00 929.40 895.10 921.44 0 +10.51(+1.15%)
Apr 14, 2009 914.22 937.57 897.24 910.92 0 -9.13(-0.99%)
Apr 13, 2009 903.55 931.43 888.55 920.05 0 +12.23(+1.35%)
Apr 10, 2009 899.42 919.20 885.33 907.82 0 -0.25(-0.03%)
Apr 09, 2009 899.43 919.20 885.34 908.08 0 +33.47(+3.83%)
Apr 08, 2009 864.96 885.83 843.41 874.60 0 +14.57(+1.69%)
Apr 07, 2009 865.87 880.15 849.97 860.03 0 -22.74(-2.58%)
Apr 06, 2009 884.42 894.88 861.08 882.76 0 -20.42(-2.26%)
Apr 03, 2009 890.48 917.96 873.21 903.18 0 +7.09(+0.79%)
Apr 02, 2009 889.49 918.98 874.19 896.10 0 +33.53(+3.89%)
Apr 01, 2009 827.58 871.39 818.63 862.57 0 +24.05(+2.87%)
Mar 31, 2009 844.35 859.82 823.72 838.52 0 +10.26(+1.24%)
Mar 30, 2009 840.11 851.28 808.54 828.26 0 -43.10(-4.95%)
Mar 27, 2009 879.12 893.78 857.98 871.36 0 -26.87(-2.99%)
Mar 26, 2009 889.45 911.29 874.04 898.23 0 +23.14(+2.64%)
Mar 25, 2009 869.26 895.80 845.24 875.09 0 +10.40(+1.20%)
Mar 24, 2009 862.70 886.07 839.69 864.69 0 -15.85(-1.80%)
Mar 23, 2009 864.30 884.87 855.33 880.53 0 +59.19(+7.21%)
Mar 20, 2009 844.52 856.60 809.34 821.34 0 -20.75(-2.46%)
Mar 19, 2009 830.65 864.67 815.73 842.10 0 +36.23(+4.50%)
Mar 18, 2009 779.17 817.45 756.05 805.86 0 +18.34(+2.33%)
Mar 17, 2009 771.25 793.94 753.53 787.52 0 +9.64(+1.24%)
Mar 16, 2009 778.24 804.59 761.55 777.88 0 +4.38(+0.57%)
Mar 13, 2009 780.52 791.65 755.20 773.50 0 +0.89(+0.11%)
Mar 12, 2009 746.51 779.03 730.84 772.61 0 +22.22(+2.96%)
Mar 11, 2009 749.09 770.19 728.12 750.39 0 +8.18(+1.10%)
Mar 10, 2009 721.64 755.16 710.60 742.21 0 +38.76(+5.51%)
Mar 09, 2009 700.95 730.52 685.94 703.45 0 -8.63(-1.21%)
Mar 06, 2009 723.23 742.84 689.92 712.07 0 +3.15(+0.44%)
Mar 05, 2009 722.55 741.30 695.58 708.92 0 -31.87(-4.30%)
Mar 04, 2009 733.61 762.96 716.34 740.79 0 +33.20(+4.69%)
Mar 03, 2009 713.72 732.74 688.88 707.59 0 +6.63(+0.95%)
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.