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

Basic Materials Sector (CIX: MSECTOR1 )

946.48 -0.90 (-0.10%)
Streaming Delayed Price Updated: 4:46 PM 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 (%)
Sep 30, 2008 1270 1317 1241 1293 0 +52.91(+4.27%)
Sep 29, 2008 1338 1375 1188 1240 0 -144.26(-10.42%)
Sep 26, 2008 1399 1421 1350 1384 0 -50.86(-3.54%)
Sep 25, 2008 1432 1469 1399 1435 0 +8.77(+0.61%)
Sep 24, 2008 1451 1473 1408 1427 0 -7.34(-0.51%)
Sep 23, 2008 1485 1521 1416 1434 0 -62.75(-4.19%)
Sep 22, 2008 1516 1561 1467 1497 0 -18.14(-1.20%)
Sep 19, 2008 1459 1701 1403 1515 0 +128.84(+9.30%)
Sep 18, 2008 1380 1434 1299 1386 0 +41.87(+3.12%)
Sep 17, 2008 1374 1420 1298 1344 0 -51.51(-3.69%)
Sep 16, 2008 1334 1410 1290 1396 0 +23.76(+1.73%)
Sep 15, 2008 1414 1455 1354 1372 0 -102.77(-6.97%)
Sep 12, 2008 1422 1488 1409 1475 0 +63.61(+4.51%)
Sep 11, 2008 1376 1428 1340 1411 0 +13.43(+0.96%)
Sep 10, 2008 1376 1424 1343 1398 0 +34.90(+2.56%)
Sep 09, 2008 1438 1452 1341 1363 0 -101.34(-6.92%)
Sep 08, 2008 1525 1544 1441 1464 0 -28.35(-1.90%)
Sep 05, 2008 1486 1512 1435 1492 0 +3.92(+0.26%)
Sep 04, 2008 1542 1560 1467 1488 0 -57.63(-3.73%)
Sep 03, 2008 1571 1597 1515 1546 0 -34.06(-2.16%)
Sep 02, 2008 1612 1634 1565 1580 0 -82.04(-4.94%)
Sep 01, 2008 1682 1694 1651 1662 0 +0.00(+0.00%)
Aug 29, 2008 1682 1694 1651 1662 0 -16.08(-0.96%)
Aug 28, 2008 1690 1708 1649 1678 0 +2.59(+0.15%)
Aug 27, 2008 1666 1693 1647 1676 0 +27.43(+1.66%)
Aug 26, 2008 1634 1664 1620 1648 0 +15.04(+0.92%)
Aug 25, 2008 1659 1676 1618 1633 0 -26.56(-1.60%)
Aug 22, 2008 1673 1690 1636 1660 0 -22.51(-1.34%)
Aug 21, 2008 1665 1701 1644 1682 0 +36.44(+2.21%)
Aug 20, 2008 1625 1660 1600 1646 0 +40.82(+2.54%)
Aug 19, 2008 1575 1626 1559 1605 0 +16.33(+1.03%)
Aug 18, 2008 1612 1635 1573 1589 0 -8.40(-0.53%)
Aug 15, 2008 1615 1629 1573 1597 0 -32.63(-2.00%)
Aug 14, 2008 1644 1668 1605 1630 0 -22.31(-1.35%)
Aug 13, 2008 1597 1666 1581 1652 0 +56.67(+3.55%)
Aug 12, 2008 1595 1627 1570 1595 0 +0.49(+0.03%)
Aug 11, 2008 1620 1640 1558 1595 0 -26.76(-1.65%)
Aug 08, 2008 1621 1650 1582 1622 0 -23.34(-1.42%)
Aug 07, 2008 1679 1696 1631 1645 0 -26.73(-1.60%)
Aug 06, 2008 1642 1695 1626 1672 0 +41.49(+2.55%)
Aug 05, 2008 1633 1672 1586 1630 0 -7.80(-0.48%)
Aug 04, 2008 1712 1727 1619 1638 0 -81.96(-4.77%)
Aug 01, 2008 1755 1780 1703 1720 0 -42.38(-2.40%)
Jul 31, 2008 1795 1818 1743 1762 0 -38.81(-2.15%)
Jul 30, 2008 1735 1810 1714 1801 0 +70.54(+4.08%)
Jul 29, 2008 1729 1759 1694 1731 0 +10.20(+0.59%)
Jul 28, 2008 1732 1765 1699 1720 0 -1.20(-0.07%)
Jul 25, 2008 1712 1751 1683 1722 0 +20.02(+1.18%)
Jul 24, 2008 1751 1776 1678 1702 0 -41.42(-2.38%)
Jul 23, 2008 1790 1810 1724 1743 0 -53.76(-2.99%)
Jul 22, 2008 1823 1845 1761 1797 0 -35.30(-1.93%)
Jul 21, 2008 1798 1843 1773 1832 0 +54.16(+3.05%)
Jul 18, 2008 1778 1818 1745 1778 0 -0.22(-0.01%)
Jul 17, 2008 1811 1851 1738 1778 0 -37.50(-2.07%)
Jul 16, 2008 1820 1847 1760 1816 0 -6.39(-0.35%)
Jul 15, 2008 1862 1887 1789 1822 0 -49.20(-2.63%)
Jul 14, 2008 1875 1906 1836 1871 0 +17.49(+0.94%)
Jul 11, 2008 1842 1884 1805 1854 0 +12.05(+0.65%)
Jul 10, 2008 1812 1867 1778 1842 0 -23.85(-1.28%)
Jul 09, 2008 1899 1944 1851 1866 0 -10.85(-0.58%)
Jul 08, 2008 1888 1912 1804 1876 0 -24.54(-1.29%)
Jul 07, 2008 1922 1962 1868 1901 0 -23.48(-1.22%)
Jul 04, 2008 1941 1967 1874 1924 0 +0.00(+0.00%)
Jul 03, 2008 1941 1967 1874 1924 0 -16.36(-0.84%)
Jul 02, 2008 2048 2067 1930 1941 0 -99.74(-4.89%)
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.