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 -0.15 (-0.02%)
Streaming Delayed Price Updated: 11:47 AM EDT, Apr 18, 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, 2011 1255 1282 1234 1244 0 -36.00(-2.81%)
Sep 29, 2011 1305 1316 1253 1280 0 +3.81(+0.30%)
Sep 28, 2011 1335 1348 1272 1276 0 -58.25(-4.37%)
Sep 27, 2011 1355 1381 1321 1334 0 +19.76(+1.50%)
Sep 26, 2011 1268 1320 1253 1314 0 +29.72(+2.31%)
Sep 23, 2011 1271 1316 1259 1285 0 -22.76(-1.74%)
Sep 22, 2011 1327 1355 1283 1307 0 -95.20(-6.79%)
Sep 21, 2011 1435 1470 1400 1403 0 -53.15(-3.65%)
Sep 20, 2011 1447 1491 1438 1456 0 +2.85(+0.20%)
Sep 19, 2011 1430 1469 1424 1453 0 -28.24(-1.91%)
Sep 16, 2011 1484 1500 1459 1481 0 +3.33(+0.23%)
Sep 15, 2011 1475 1489 1449 1478 0 +14.94(+1.02%)
Sep 14, 2011 1461 1484 1429 1463 0 +4.41(+0.30%)
Sep 13, 2011 1450 1469 1428 1459 0 +11.95(+0.83%)
Sep 12, 2011 1436 1466 1409 1447 0 -14.95(-1.02%)
Sep 09, 2011 1481 1499 1447 1462 0 -36.07(-2.41%)
Sep 08, 2011 1505 1526 1485 1498 0 -12.84(-0.85%)
Sep 07, 2011 1483 1517 1473 1510 0 +35.42(+2.40%)
Sep 06, 2011 1447 1487 1431 1475 0 -15.17(-1.02%)
Sep 05, 2011 224.81 1494 1488 1490 0 -0.63(-0.04%)
Sep 02, 2011 1490 1514 1470 1491 0 -23.97(-1.58%)
Sep 01, 2011 1526 1546 1504 1515 0 -12.45(-0.82%)
Aug 31, 2011 1528 1553 1507 1527 0 +9.47(+0.62%)
Aug 30, 2011 1497 1530 1488 1518 0 +15.82(+1.05%)
Aug 29, 2011 1468 1512 1468 1502 0 +36.49(+2.49%)
Aug 26, 2011 1422 1472 1397 1465 0 +34.80(+2.43%)
Aug 25, 2011 1444 1469 1408 1431 0 -10.80(-0.75%)
Aug 24, 2011 1435 1459 1409 1441 0 -0.58(-0.04%)
Aug 23, 2011 1410 1454 1392 1442 0 +34.21(+2.43%)
Aug 22, 2011 1434 1452 1390 1408 0 +7.56(+0.54%)
Aug 19, 2011 1400 1449 1386 1400 0 -15.77(-1.11%)
Aug 18, 2011 1450 1460 1398 1416 0 -73.54(-4.94%)
Aug 17, 2011 1491 1518 1475 1490 0 +9.56(+0.65%)
Aug 16, 2011 1487 1507 1462 1480 0 -27.00(-1.79%)
Aug 15, 2011 1481 1515 1470 1507 0 +41.31(+2.82%)
Aug 12, 2011 1467 1489 1440 1466 0 +6.39(+0.44%)
Aug 11, 2011 1409 1481 1387 1459 0 +57.24(+4.08%)
Aug 10, 2011 1403 1452 1370 1402 0 -25.17(-1.76%)
Aug 09, 2011 1395 1433 1329 1427 0 +88.29(+6.59%)
Aug 08, 2011 1393 1425 1321 1339 0 -104.87(-7.26%)
Aug 05, 2011 1482 1500 1384 1444 0 -20.81(-1.42%)
Aug 04, 2011 1548 1558 1453 1465 0 -111.26(-7.06%)
Aug 03, 2011 1580 1596 1537 1576 0 -1.12(-0.07%)
Aug 02, 2011 1602 1627 1570 1577 0 -36.34(-2.25%)
Aug 01, 2011 1631 1652 1594 1613 0 +0.72(+0.04%)
Jul 29, 2011 1607 1633 1588 1613 0 -20.00(-1.22%)
Jul 28, 2011 1633 1658 1618 1633 0 -2.91(-0.18%)
Jul 27, 2011 1671 1685 1625 1636 0 -40.22(-2.40%)
Jul 26, 2011 1681 1696 1661 1676 0 +1.78(+0.11%)
Jul 25, 2011 1673 1697 1657 1674 0 -7.76(-0.46%)
Jul 22, 2011 1680 1692 1670 1682 0 +6.69(+0.40%)
Jul 21, 2011 1670 1691 1653 1675 0 +6.11(+0.37%)
Jul 20, 2011 1664 1682 1648 1669 0 +11.59(+0.70%)
Jul 19, 2011 1653 1673 1638 1657 0 +16.96(+1.03%)
Jul 18, 2011 1645 1659 1625 1640 0 -8.21(-0.50%)
Jul 15, 2011 1633 1656 1624 1649 0 +21.70(+1.33%)
Jul 14, 2011 1653 1666 1618 1627 0 -17.74(-1.08%)
Jul 13, 2011 1632 1669 1625 1645 0 +25.71(+1.59%)
Jul 12, 2011 1606 1641 1598 1619 0 +1.52(+0.09%)
Jul 11, 2011 1636 1648 1604 1617 0 -41.00(-2.47%)
Jul 08, 2011 1646 1669 1633 1658 0 -7.22(-0.43%)
Jul 07, 2011 1664 1683 1652 1666 0 +16.27(+0.99%)
Jul 06, 2011 1638 1661 1628 1649 0 +5.69(+0.35%)
Jul 05, 2011 1633 1659 1624 1644 0 +15.39(+0.95%)
Jul 04, 2011 577.48 1631 1617 1628 0 +0.10(+0.01%)
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.