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 )

945.97 -1.41 (-0.15%)
Streaming Delayed Price Updated: 11:36 AM 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 (%)
Dec 31, 2015 647.44 647.44 647.44 647.44 0 -0.44(-0.07%)
Dec 30, 2015 650.07 657.85 642.43 647.88 0 -9.42(-1.43%)
Dec 29, 2015 660.09 666.40 649.91 657.29 0 +3.51(+0.54%)
Dec 28, 2015 655.72 660.98 645.26 653.78 0 -8.19(-1.24%)
Dec 24, 2015 661.97 661.97 661.97 661.97 0 -0.18(-0.03%)
Dec 23, 2015 648.88 665.26 644.77 662.16 0 +22.91(+3.58%)
Dec 22, 2015 630.07 645.64 625.76 639.25 0 +11.07(+1.76%)
Dec 21, 2015 628.52 636.44 617.91 628.18 0 +5.00(+0.80%)
Dec 18, 2015 627.22 638.44 617.67 623.19 0 -3.53(-0.56%)
Dec 17, 2015 642.80 646.92 623.18 626.72 0 -18.51(-2.87%)
Dec 16, 2015 640.35 651.59 629.62 645.23 0 +9.19(+1.44%)
Dec 15, 2015 635.78 646.17 627.99 636.05 0 +6.73(+1.07%)
Dec 14, 2015 634.11 642.18 618.88 629.32 0 -10.18(-1.59%)
Dec 11, 2015 647.06 652.69 632.45 639.49 0 -19.30(-2.93%)
Dec 10, 2015 658.33 670.43 649.67 658.79 0 -2.47(-0.37%)
Dec 09, 2015 655.87 675.04 647.52 661.26 0 +16.19(+2.51%)
Dec 08, 2015 644.46 657.45 633.85 645.07 0 -10.91(-1.66%)
Dec 07, 2015 668.89 672.24 647.67 655.98 0 -21.90(-3.23%)
Dec 04, 2015 672.02 684.59 663.90 677.89 0 +4.64(+0.69%)
Dec 03, 2015 683.17 688.99 667.38 673.25 0 -6.56(-0.96%)
Dec 02, 2015 687.34 694.68 674.22 679.81 0 -12.44(-1.80%)
Dec 01, 2015 688.29 697.31 680.39 692.25 0 +5.66(+0.82%)
Nov 30, 2015 684.56 694.65 679.37 686.59 0 +2.88(+0.42%)
Nov 27, 2015 683.56 690.34 677.82 683.71 0 -5.09(-0.74%)
Nov 26, 2015 688.79 688.81 688.79 688.80 0 +0.01(+0.00%)
Nov 25, 2015 689.10 697.99 681.29 688.79 0 -4.28(-0.62%)
Nov 24, 2015 684.72 698.60 680.56 693.08 0 +9.38(+1.37%)
Nov 23, 2015 683.70 687.88 682.81 683.70 0 -1.18(-0.17%)
Nov 20, 2015 692.50 697.36 680.21 684.88 0 -5.60(-0.81%)
Nov 19, 2015 691.51 699.35 683.61 690.48 0 -0.86(-0.12%)
Nov 18, 2015 682.26 695.26 676.60 691.33 0 +11.38(+1.67%)
Nov 17, 2015 685.88 693.08 673.15 679.95 0 -6.37(-0.93%)
Nov 16, 2015 674.00 689.84 669.76 686.32 0 +12.50(+1.86%)
Nov 13, 2015 670.66 681.59 662.28 673.82 0 +2.51(+0.37%)
Nov 12, 2015 676.26 685.81 666.54 671.31 0 -12.73(-1.86%)
Nov 11, 2015 691.91 696.26 677.63 684.03 0 -6.90(-1.00%)
Nov 10, 2015 690.88 698.90 682.37 690.93 0 -4.17(-0.60%)
Nov 09, 2015 699.63 706.41 686.14 695.10 0 -6.94(-0.99%)
Nov 06, 2015 698.48 708.64 690.12 702.05 0 -5.26(-0.74%)
Nov 05, 2015 711.43 719.47 698.23 707.31 0 -7.63(-1.07%)
Nov 04, 2015 724.30 730.95 708.88 714.94 0 -6.51(-0.90%)
Nov 03, 2015 710.46 729.36 706.24 721.46 0 +11.05(+1.56%)
Nov 02, 2015 700.82 715.87 695.90 710.41 0 +7.17(+1.02%)
Oct 30, 2015 703.71 713.30 693.44 703.24 0 +1.25(+0.18%)
Oct 29, 2015 701.53 714.81 692.13 702.00 0 -4.81(-0.68%)
Oct 28, 2015 696.99 718.36 689.93 706.81 0 +10.76(+1.55%)
Oct 27, 2015 697.01 706.07 685.66 696.05 0 -8.22(-1.17%)
Oct 26, 2015 713.06 717.31 700.10 704.27 0 -9.53(-1.33%)
Oct 23, 2015 712.26 722.41 703.19 713.80 0 +4.78(+0.67%)
Oct 22, 2015 702.71 717.57 696.62 709.02 0 +11.95(+1.71%)
Oct 21, 2015 706.20 711.36 692.74 697.07 0 -9.50(-1.34%)
Oct 20, 2015 701.00 714.15 697.18 706.57 0 +3.61(+0.51%)
Oct 19, 2015 707.21 713.94 696.13 702.96 0 -11.85(-1.66%)
Oct 16, 2015 720.35 724.88 706.04 714.81 0 -4.03(-0.56%)
Oct 15, 2015 713.62 723.13 703.42 718.84 0 +4.77(+0.67%)
Oct 14, 2015 708.24 720.53 702.19 714.07 0 +8.79(+1.25%)
Oct 13, 2015 704.68 716.85 697.71 705.27 0 -6.65(-0.93%)
Oct 12, 2015 723.06 725.77 704.90 711.92 0 -9.77(-1.35%)
Oct 09, 2015 726.70 733.81 713.65 721.69 0 +0.64(+0.09%)
Oct 08, 2015 708.55 727.76 702.71 721.05 0 +10.32(+1.45%)
Oct 07, 2015 707.85 721.18 695.25 710.73 0 +12.95(+1.86%)
Oct 06, 2015 687.87 707.14 682.16 697.77 0 +14.23(+2.08%)
Oct 05, 2015 668.12 688.64 665.39 683.54 0 +21.44(+3.24%)
Oct 02, 2015 636.74 663.83 631.75 662.10 0 +23.08(+3.61%)
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.