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 )

947.38 +0.36 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jul 31, 2013 1325 1344 1309 1324 0 -4.16(-0.31%)
Jul 30, 2013 1329 1342 1310 1328 0 -10.47(-0.78%)
Jul 29, 2013 1337 1352 1325 1338 0 -4.69(-0.35%)
Jul 26, 2013 1336 1352 1323 1343 0 -1.51(-0.11%)
Jul 25, 2013 1331 1354 1324 1344 0 +8.67(+0.65%)
Jul 24, 2013 1354 1360 1323 1336 0 -19.04(-1.41%)
Jul 23, 2013 1355 1369 1340 1355 0 +9.14(+0.68%)
Jul 22, 2013 1341 1356 1331 1346 0 +13.45(+1.01%)
Jul 19, 2013 1324 1341 1315 1332 0 +7.50(+0.57%)
Jul 18, 2013 1323 1338 1313 1325 0 +3.90(+0.30%)
Jul 17, 2013 1321 1337 1309 1321 0 +3.93(+0.30%)
Jul 16, 2013 1315 1329 1300 1317 0 +3.32(+0.25%)
Jul 15, 2013 1310 1324 1302 1314 0 +2.59(+0.20%)
Jul 12, 2013 1308 1320 1297 1311 0 -6.16(-0.47%)
Jul 11, 2013 1311 1327 1300 1317 0 +30.62(+2.38%)
Jul 10, 2013 1286 1300 1275 1287 0 -1.80(-0.14%)
Jul 09, 2013 1280 1296 1271 1288 0 +17.48(+1.38%)
Jul 08, 2013 1268 1284 1259 1271 0 +5.61(+0.44%)
Jul 05, 2013 1260 1273 1245 1265 0 +2.13(+0.17%)
Jul 04, 2013 510.28 1267 1256 1263 0 +0.22(+0.02%)
Jul 03, 2013 1254 1272 1247 1263 0 +0.34(+0.03%)
Jul 02, 2013 1273 1287 1250 1263 0 -17.00(-1.33%)
Jul 01, 2013 1267 1296 1264 1280 0 +10.74(+0.85%)
Jun 28, 2013 1256 1282 1245 1269 0 +19.90(+1.59%)
Jun 26, 2013 1248 1265 1235 1249 0 -0.99(-0.08%)
Jun 25, 2013 1246 1261 1234 1250 0 +13.93(+1.13%)
Jun 24, 2013 1240 1256 1215 1236 0 -26.63(-2.11%)
Jun 21, 2013 1266 1278 1241 1263 0 +2.69(+0.21%)
Jun 20, 2013 1276 1288 1250 1260 0 -44.03(-3.38%)
Jun 19, 2013 1317 1331 1298 1304 0 -17.01(-1.29%)
Jun 18, 2013 1315 1332 1308 1321 0 +1.89(+0.14%)
Jun 17, 2013 1317 1332 1307 1319 0 +8.25(+0.63%)
Jun 14, 2013 1320 1331 1302 1311 0 -12.31(-0.93%)
Jun 13, 2013 1300 1329 1293 1323 0 +18.65(+1.43%)
Jun 12, 2013 1317 1329 1298 1304 0 -6.46(-0.49%)
Jun 11, 2013 1312 1328 1302 1311 0 -22.28(-1.67%)
Jun 10, 2013 1332 1344 1320 1333 0 -1.98(-0.15%)
Jun 07, 2013 1329 1347 1317 1335 0 +1.68(+0.13%)
Jun 06, 2013 1320 1340 1312 1334 0 +9.13(+0.69%)
Jun 05, 2013 1334 1347 1317 1324 0 -18.72(-1.39%)
Jun 04, 2013 1344 1359 1331 1343 0 -10.15(-0.75%)
Jun 03, 2013 1344 1363 1333 1353 0 +11.80(+0.88%)
May 31, 2013 1354 1370 1335 1341 0 -26.22(-1.92%)
May 30, 2013 1358 1378 1348 1368 0 +9.65(+0.71%)
May 29, 2013 1348 1369 1337 1358 0 +0.71(+0.05%)
May 28, 2013 1360 1374 1347 1357 0 +6.58(+0.49%)
May 27, 2013 535.10 1355 1345 1351 0 +0.00(+0.00%)
May 24, 2013 1347 1362 1337 1351 0 -6.08(-0.45%)
May 23, 2013 1346 1366 1334 1357 0 -4.54(-0.33%)
May 22, 2013 1373 1394 1350 1361 0 -9.81(-0.72%)
May 21, 2013 1365 1386 1356 1371 0 -0.49(-0.04%)
May 20, 2013 1344 1380 1345 1372 0 +17.20(+1.27%)
May 17, 2013 1347 1366 1338 1354 0 +8.98(+0.67%)
May 16, 2013 1342 1363 1332 1345 0 -3.95(-0.29%)
May 15, 2013 1347 1364 1335 1349 0 -4.11(-0.30%)
May 13, 2013 1360 1368 1345 1354 0 -15.00(-1.10%)
May 10, 2013 1360 1376 1349 1369 0 -1.00(-0.07%)
May 09, 2013 1368 1388 1356 1370 0 -6.25(-0.45%)
May 08, 2013 1358 1383 1352 1376 0 +16.54(+1.22%)
May 07, 2013 1353 1371 1344 1359 0 +2.80(+0.21%)
May 06, 2013 1338 1365 1342 1356 0 +2.54(+0.19%)
May 03, 2013 1343 1362 1334 1354 0 +20.61(+1.55%)
May 02, 2013 1329 1347 1315 1333 0 +2.48(+0.19%)
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.