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 )

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 (%)
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%)
Mar 02, 2009 742.32 753.51 693.10 700.95 0 -59.74(-7.85%)
Feb 27, 2009 753.62 786.73 736.54 760.69 0 -7.66(-1.00%)
Feb 26, 2009 774.18 799.93 756.76 768.35 0 +3.54(+0.46%)
Feb 25, 2009 773.34 792.73 745.35 764.81 0 -9.73(-1.26%)
Feb 24, 2009 757.80 790.55 733.57 774.54 0 +22.88(+3.04%)
Feb 23, 2009 801.51 811.06 744.42 751.66 0 -42.00(-5.29%)
Feb 20, 2009 789.30 810.78 766.78 793.65 0 -8.81(-1.10%)
Feb 19, 2009 821.91 836.94 793.74 802.46 0 -7.11(-0.88%)
Feb 18, 2009 819.95 831.01 788.78 809.57 0 -3.20(-0.39%)
Feb 17, 2009 834.97 846.35 804.41 812.77 0 -49.25(-5.71%)
Feb 16, 2009 860.16 880.01 845.51 862.02 0 +0.00(+0.00%)
Feb 13, 2009 860.16 880.01 845.51 862.02 0 +0.70(+0.08%)
Feb 12, 2009 842.92 869.14 822.97 861.32 0 +2.77(+0.32%)
Feb 11, 2009 863.30 882.81 834.40 858.55 0 +6.51(+0.76%)
Feb 10, 2009 895.19 912.29 841.78 852.04 0 -42.72(-4.77%)
Feb 09, 2009 898.12 921.98 877.89 894.76 0 +1.31(+0.15%)
Feb 06, 2009 867.63 905.51 858.15 893.45 0 +28.86(+3.34%)
Feb 05, 2009 841.80 876.60 825.28 864.59 0 +21.29(+2.53%)
Feb 04, 2009 840.90 867.82 827.11 843.29 0 +15.13(+1.83%)
Feb 03, 2009 818.34 840.26 801.72 828.16 0 +16.69(+2.06%)
Feb 02, 2009 808.00 830.06 792.32 811.47 0 -11.78(-1.43%)
Jan 30, 2009 853.35 861.87 812.44 823.25 0 -21.17(-2.51%)
Jan 29, 2009 849.69 868.06 828.40 844.43 0 -22.95(-2.65%)
Jan 28, 2009 861.11 884.60 842.88 867.38 0 +23.26(+2.76%)
Jan 27, 2009 844.49 861.36 822.60 844.12 0 +4.06(+0.48%)
Jan 26, 2009 842.41 875.46 821.58 840.05 0 +8.58(+1.03%)
Jan 23, 2009 793.31 847.13 781.65 831.47 0 +21.00(+2.59%)
Jan 22, 2009 809.61 832.33 786.39 810.47 0 -20.66(-2.49%)
Jan 21, 2009 803.47 836.01 782.08 831.13 0 +41.24(+5.22%)
Jan 20, 2009 826.13 843.36 783.78 789.89 0 -51.19(-6.09%)
Jan 19, 2009 845.33 859.08 810.93 841.08 0 -0.00(-0.00%)
Jan 16, 2009 845.33 859.08 810.92 841.08 0 +17.20(+2.09%)
Jan 15, 2009 807.39 835.27 773.29 823.88 0 +16.03(+1.98%)
Jan 14, 2009 829.39 837.73 791.68 807.85 0 -42.25(-4.97%)
Jan 13, 2009 834.92 864.04 821.71 850.10 0 +8.13(+0.97%)
Jan 12, 2009 871.65 880.71 830.00 841.97 0 -47.43(-5.33%)
Jan 09, 2009 914.52 926.59 876.18 889.40 0 -27.22(-2.97%)
Jan 08, 2009 891.95 925.35 876.23 916.62 0 +19.75(+2.20%)
Jan 07, 2009 924.68 939.48 882.86 896.87 0 -46.05(-4.88%)
Jan 06, 2009 931.27 966.06 912.25 942.92 0 +31.00(+3.40%)
Jan 05, 2009 893.37 934.52 877.55 911.92 0 +11.84(+1.32%)
Jan 02, 2009 862.35 912.21 853.19 900.08 0 +44.19(+5.16%)
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.