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

Basic Materials Sector (CIX: MSECTOR1 )

946.71 +0.23 (+0.02%)
Streaming Delayed Price Updated: 12:37 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 (%)
Dec 30, 2016 806.24 806.24 806.24 806.24 0 -7.27(-0.89%)
Dec 29, 2016 809.64 820.46 803.27 813.51 0 +5.71(+0.71%)
Dec 28, 2016 813.50 820.20 802.37 807.80 0 -3.90(-0.48%)
Dec 27, 2016 807.78 816.82 803.66 811.70 0 +6.28(+0.78%)
Dec 23, 2016 805.42 805.42 805.42 805.42 0 +1.53(+0.19%)
Dec 22, 2016 805.91 813.06 797.52 803.89 0 -4.36(-0.54%)
Dec 21, 2016 808.73 815.28 801.11 808.25 0 +1.46(+0.18%)
Dec 20, 2016 805.89 814.37 797.49 806.79 0 +0.67(+0.08%)
Dec 19, 2016 807.01 814.00 799.07 806.12 0 -2.22(-0.27%)
Dec 16, 2016 810.99 818.89 800.65 808.35 0 -1.42(-0.18%)
Dec 15, 2016 805.50 818.60 796.66 809.77 0 -3.47(-0.43%)
Dec 14, 2016 828.20 836.01 810.07 813.24 0 -17.98(-2.16%)
Dec 13, 2016 832.41 841.42 820.52 831.22 0 +2.67(+0.32%)
Dec 12, 2016 835.95 844.56 823.25 828.55 0 +0.29(+0.04%)
Dec 09, 2016 831.94 838.14 819.98 828.26 0 -4.89(-0.59%)
Dec 08, 2016 830.70 839.78 820.75 833.15 0 +4.69(+0.57%)
Dec 07, 2016 821.59 834.39 813.87 828.46 0 +9.70(+1.19%)
Dec 06, 2016 813.10 825.95 806.01 818.76 0 +2.10(+0.26%)
Dec 05, 2016 810.65 824.11 804.22 816.66 0 +9.57(+1.19%)
Dec 02, 2016 800.63 814.14 794.73 807.08 0 +7.17(+0.90%)
Dec 01, 2016 807.44 816.81 793.04 799.91 0 -3.07(-0.38%)
Nov 30, 2016 798.55 814.29 788.00 802.98 0 +15.14(+1.92%)
Nov 29, 2016 782.07 795.23 774.42 787.83 0 -4.10(-0.52%)
Nov 28, 2016 795.36 801.89 783.93 791.93 0 -0.93(-0.12%)
Nov 25, 2016 794.52 799.29 786.18 792.86 0 -1.23(-0.16%)
Nov 24, 2016 794.10 794.10 794.05 794.09 0 +0.01(+0.00%)
Nov 23, 2016 788.85 799.76 782.89 794.08 0 -4.75(-0.59%)
Nov 22, 2016 796.48 804.67 785.99 798.83 0 +7.67(+0.97%)
Nov 21, 2016 786.39 796.90 780.42 791.16 0 +14.65(+1.89%)
Nov 18, 2016 774.94 783.28 767.52 776.50 0 -1.20(-0.15%)
Nov 17, 2016 784.99 792.04 771.09 777.70 0 -2.06(-0.26%)
Nov 16, 2016 781.20 789.35 770.94 779.76 0 -6.25(-0.80%)
Nov 15, 2016 772.28 790.83 765.76 786.01 0 +13.89(+1.80%)
Nov 14, 2016 766.84 780.02 755.89 772.12 0 +2.72(+0.35%)
Nov 11, 2016 783.49 790.67 757.22 769.40 0 -16.63(-2.12%)
Nov 10, 2016 793.69 808.33 773.80 786.04 0 -5.43(-0.69%)
Nov 09, 2016 777.53 802.58 767.26 791.46 0 +14.95(+1.92%)
Nov 08, 2016 770.67 785.46 764.28 776.52 0 +4.04(+0.52%)
Nov 07, 2016 768.54 777.81 760.94 772.48 0 +11.56(+1.52%)
Nov 04, 2016 761.21 770.72 752.25 760.92 0 -2.80(-0.37%)
Nov 03, 2016 763.72 773.93 755.53 763.72 0 +0.38(+0.05%)
Nov 02, 2016 772.20 778.99 756.41 763.34 0 -9.15(-1.18%)
Nov 01, 2016 779.44 786.48 764.20 772.48 0 +0.15(+0.02%)
Oct 31, 2016 772.75 780.78 762.76 772.34 0 +0.59(+0.08%)
Oct 28, 2016 772.15 784.30 763.39 771.75 0 -1.20(-0.16%)
Oct 27, 2016 777.78 784.06 765.20 772.95 0 -2.07(-0.27%)
Oct 26, 2016 776.62 785.65 766.37 775.02 0 -5.69(-0.73%)
Oct 25, 2016 783.99 792.16 774.65 780.71 0 -2.27(-0.29%)
Oct 24, 2016 788.62 793.25 774.97 782.98 0 -2.12(-0.27%)
Oct 21, 2016 781.42 790.22 775.28 785.11 0 -1.38(-0.18%)
Oct 20, 2016 783.59 792.24 775.87 786.49 0 -0.29(-0.04%)
Oct 19, 2016 784.08 794.15 776.76 786.78 0 +7.86(+1.01%)
Oct 18, 2016 778.19 784.42 769.02 778.92 0 +11.53(+1.50%)
Oct 17, 2016 766.03 774.15 760.53 767.39 0 +1.61(+0.21%)
Oct 14, 2016 769.86 777.62 761.77 765.78 0 -1.06(-0.14%)
Oct 13, 2016 762.68 774.05 753.99 766.84 0 -3.97(-0.52%)
Oct 12, 2016 769.63 777.66 762.26 770.81 0 +1.24(+0.16%)
Oct 11, 2016 775.23 780.07 762.86 769.57 0 -10.30(-1.32%)
Oct 10, 2016 777.54 787.16 773.55 779.88 0 +9.30(+1.21%)
Oct 07, 2016 779.81 782.79 764.73 770.58 0 -5.80(-0.75%)
Oct 06, 2016 771.27 782.42 765.98 776.38 0 +0.81(+0.10%)
Oct 05, 2016 773.42 783.10 764.10 775.57 0 +9.91(+1.29%)
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.