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

Basic Materials Sector (CIX: MSECTOR1 )

946.84 +0.36 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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%)
Oct 01, 2012 1427 1443 1414 1424 0 +7.27(+0.51%)
Sep 28, 2012 1416 1429 1404 1417 0 -8.55(-0.60%)
Sep 27, 2012 1410 1432 1401 1426 0 +22.78(+1.62%)
Sep 26, 2012 1399 1418 1381 1403 0 -9.22(-0.65%)
Sep 25, 2012 1436 1447 1409 1412 0 -20.14(-1.41%)
Sep 24, 2012 1433 1451 1421 1432 0 -18.66(-1.29%)
Sep 21, 2012 1461 1471 1440 1451 0 -0.48(-0.03%)
Sep 20, 2012 1435 1458 1427 1451 0 -4.26(-0.29%)
Sep 19, 2012 1454 1470 1442 1456 0 +1.31(+0.09%)
Sep 18, 2012 1449 1466 1437 1454 0 -3.34(-0.23%)
Sep 17, 2012 1461 1477 1443 1458 0 -10.58(-0.72%)
Sep 14, 2012 1452 1485 1445 1468 0 +28.42(+1.97%)
Sep 13, 2012 1400 1449 1390 1440 0 +34.81(+2.48%)
Sep 12, 2012 1407 1419 1386 1405 0 +1.21(+0.09%)
Sep 11, 2012 1394 1414 1389 1404 0 +10.22(+0.73%)
Sep 10, 2012 1397 1415 1386 1393 0 -7.32(-0.52%)
Sep 07, 2012 1385 1410 1379 1401 0 +26.66(+1.94%)
Sep 06, 2012 1354 1383 1350 1374 0 +27.36(+2.03%)
Sep 05, 2012 1341 1357 1330 1347 0 -0.79(-0.06%)
Sep 04, 2012 1351 1362 1332 1348 0 -6.04(-0.45%)
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.