About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Basic Materials Sector (CIX: MSECTOR1 )

947.80 +0.19 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2014 1446 1463 1435 1449 0 +2.79(+0.19%)
Feb 27, 2014 1432 1457 1427 1446 0 +7.01(+0.49%)
Feb 26, 2014 1432 1456 1424 1439 0 +2.39(+0.17%)
Feb 25, 2014 1433 1453 1424 1437 0 -6.63(-0.46%)
Feb 24, 2014 1436 1459 1431 1443 0 +2.77(+0.19%)
Feb 21, 2014 1439 1459 1432 1440 0 -4.83(-0.33%)
Feb 20, 2014 1431 1453 1420 1445 0 +14.92(+1.04%)
Feb 19, 2014 1430 1457 1422 1430 0 -10.50(-0.73%)
Feb 18, 2014 1441 1454 1425 1441 0 +5.50(+0.38%)
Feb 17, 2014 13.26 1435 1435 1435 0 +0.11(+0.01%)
Feb 14, 2014 1419 1447 1416 1435 0 +15.97(+1.13%)
Feb 13, 2014 1390 1428 1390 1419 0 +13.43(+0.96%)
Feb 12, 2014 1413 1426 1397 1406 0 -5.00(-0.35%)
Feb 11, 2014 1383 1420 1384 1411 0 +25.39(+1.83%)
Feb 10, 2014 1377 1398 1370 1385 0 +1.45(+0.10%)
Feb 07, 2014 1364 1392 1361 1384 0 +18.93(+1.39%)
Feb 06, 2014 1346 1377 1344 1365 0 +16.15(+1.20%)
Feb 05, 2014 1343 1364 1332 1349 0 -5.89(-0.43%)
Feb 04, 2014 1342 1366 1337 1355 0 +10.52(+0.78%)
Feb 03, 2014 1362 1378 1338 1344 0 -23.08(-1.69%)
Jan 31, 2014 1360 1383 1349 1367 0 -7.34(-0.53%)
Jan 30, 2014 1365 1389 1358 1375 0 +4.72(+0.34%)
Jan 29, 2014 1367 1387 1352 1370 0 -6.82(-0.50%)
Jan 28, 2014 1370 1386 1358 1377 0 +13.31(+0.98%)
Jan 27, 2014 1367 1384 1351 1363 0 -14.44(-1.05%)
Jan 24, 2014 1396 1409 1368 1378 0 -25.89(-1.84%)
Jan 23, 2014 1404 1422 1392 1404 0 -10.24(-0.72%)
Jan 22, 2014 1411 1427 1403 1414 0 -3.09(-0.22%)
Jan 21, 2014 1407 1432 1400 1417 0 +7.67(+0.54%)
Jan 20, 2014 18.12 1410 1409 1409 0 -0.17(-0.01%)
Jan 17, 2014 1404 1424 1398 1410 0 +2.53(+0.18%)
Jan 16, 2014 1396 1415 1392 1407 0 +8.52(+0.61%)
Jan 15, 2014 1384 1408 1385 1399 0 +7.08(+0.51%)
Jan 14, 2014 1373 1402 1372 1391 0 +13.78(+1.00%)
Jan 13, 2014 1379 1398 1368 1378 0 -10.75(-0.77%)
Jan 10, 2014 1380 1396 1370 1388 0 +11.91(+0.87%)
Jan 09, 2014 1379 1394 1365 1377 0 -8.76(-0.63%)
Jan 08, 2014 1379 1398 1371 1385 0 -3.44(-0.25%)
Jan 07, 2014 1382 1400 1374 1389 0 +0.30(+0.02%)
Jan 06, 2014 1391 1405 1380 1388 0 -5.91(-0.42%)
Jan 03, 2014 1395 1410 1387 1394 0 -4.45(-0.32%)
Jan 02, 2014 1400 1417 1387 1399 0 -12.68(-0.90%)
Dec 31, 2013 1411 1411 1411 0 +11.35(+0.81%)
Dec 30, 2013 1394 1413 1391 1400 0 -2.52(-0.18%)
Dec 27, 2013 1391 1410 1389 1403 0 +7.92(+0.57%)
Dec 26, 2013 1369 1406 1384 1395 0 +4.25(+0.31%)
Dec 24, 2013 1390 1390 1390 0 +15.02(+1.09%)
Dec 23, 2013 1368 1388 1364 1375 0 +6.38(+0.47%)
Dec 20, 2013 1361 1380 1353 1369 0 +10.39(+0.76%)
Dec 19, 2013 1344 1368 1341 1359 0 -0.64(-0.05%)
Dec 18, 2013 1344 1371 1333 1359 0 +10.40(+0.77%)
Dec 17, 2013 1341 1361 1336 1349 0 -2.18(-0.16%)
Dec 16, 2013 1342 1365 1339 1351 0 +7.46(+0.56%)
Dec 13, 2013 1335 1355 1331 1344 0 +4.23(+0.32%)
Dec 12, 2013 1337 1350 1326 1339 0 -3.42(-0.25%)
Dec 11, 2013 1367 1372 1338 1343 0 -26.60(-1.94%)
Dec 10, 2013 1363 1385 1360 1369 0 +3.14(+0.23%)
Dec 09, 2013 1356 1376 1352 1366 0 +4.11(+0.30%)
Dec 06, 2013 1363 1377 1350 1362 0 +12.06(+0.89%)
Dec 05, 2013 1346 1365 1341 1350 0 -7.98(-0.59%)
Dec 04, 2013 1344 1370 1339 1358 0 +3.50(+0.26%)
Dec 03, 2013 1350 1371 1342 1355 0 -8.13(-0.60%)
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.