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 )

947.68 +0.07 (+0.01%)
Streaming Delayed Price Updated: 2:32 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 (%)
Sep 26, 2016 771.97 778.47 763.74 766.84 0 -4.10(-0.53%)
Sep 23, 2016 777.06 784.87 766.12 770.93 0 -9.80(-1.25%)
Sep 22, 2016 787.62 794.16 775.32 780.73 0 +2.44(+0.31%)
Sep 21, 2016 764.81 781.02 759.92 778.29 0 +20.88(+2.76%)
Sep 20, 2016 762.73 767.53 753.08 757.41 0 -2.69(-0.35%)
Sep 19, 2016 764.04 770.32 755.80 760.10 0 +3.85(+0.51%)
Sep 16, 2016 754.40 764.20 747.33 756.25 0 -5.05(-0.66%)
Sep 15, 2016 755.69 768.17 749.68 761.29 0 +5.84(+0.77%)
Sep 14, 2016 758.96 768.07 749.11 755.45 0 -1.02(-0.14%)
Sep 13, 2016 770.55 775.06 749.18 756.47 0 -23.90(-3.06%)
Sep 12, 2016 763.70 785.43 758.19 780.38 0 +8.15(+1.06%)
Sep 09, 2016 791.84 795.85 769.26 772.22 0 -27.79(-3.47%)
Sep 08, 2016 801.51 809.55 791.12 800.01 0 -0.06(-0.01%)
Sep 07, 2016 799.64 806.14 789.44 800.07 0 -1.00(-0.12%)
Sep 06, 2016 795.87 806.70 787.10 801.07 0 +11.13(+1.41%)
Sep 02, 2016 789.94 789.94 789.94 789.94 0 +12.78(+1.64%)
Sep 01, 2016 769.67 781.03 762.41 777.15 0 +5.79(+0.75%)
Aug 31, 2016 775.10 780.84 764.34 771.36 0 -8.20(-1.05%)
Aug 30, 2016 786.22 793.71 772.94 779.56 0 -7.01(-0.89%)
Aug 29, 2016 777.79 791.62 774.12 786.57 0 +7.20(+0.92%)
Aug 26, 2016 789.47 798.73 773.59 779.37 0 -4.81(-0.61%)
Aug 25, 2016 779.20 791.34 773.30 784.18 0 +3.99(+0.51%)
Aug 24, 2016 793.30 797.87 775.72 780.19 0 -17.85(-2.24%)
Aug 23, 2016 799.06 808.61 791.32 798.04 0 +3.90(+0.49%)
Aug 22, 2016 792.28 799.01 784.25 794.15 0 -5.64(-0.71%)
Aug 19, 2016 797.78 806.50 790.41 799.78 0 -5.25(-0.65%)
Aug 18, 2016 797.97 808.36 793.09 805.04 0 +10.26(+1.29%)
Aug 17, 2016 794.79 800.32 782.72 794.78 0 -2.71(-0.34%)
Aug 16, 2016 802.05 808.08 792.48 797.48 0 -1.23(-0.15%)
Aug 15, 2016 793.46 804.52 789.63 798.71 0 +8.57(+1.09%)
Aug 12, 2016 795.92 802.34 784.54 790.13 0 -3.99(-0.50%)
Aug 11, 2016 790.94 802.26 784.07 794.12 0 +5.96(+0.76%)
Aug 10, 2016 794.99 800.29 782.95 788.16 0 -1.22(-0.15%)
Aug 09, 2016 791.21 797.70 783.85 789.38 0 +0.16(+0.02%)
Aug 08, 2016 785.44 797.61 781.51 789.21 0 +6.59(+0.84%)
Aug 05, 2016 779.34 788.08 772.48 782.62 0 +1.55(+0.20%)
Aug 04, 2016 777.00 788.21 770.93 781.07 0 +3.37(+0.43%)
Aug 03, 2016 769.35 781.87 760.63 777.71 0 +7.99(+1.04%)
Aug 02, 2016 773.07 780.42 759.71 769.71 0 +0.79(+0.10%)
Aug 01, 2016 774.85 780.58 761.15 768.92 0 -6.53(-0.84%)
Jul 29, 2016 768.42 781.68 760.30 775.45 0 +5.86(+0.76%)
Jul 28, 2016 769.16 778.50 758.68 769.60 0 -0.19(-0.03%)
Jul 27, 2016 769.93 781.29 757.64 769.79 0 +2.52(+0.33%)
Jul 26, 2016 759.86 772.83 754.05 767.27 0 +8.14(+1.07%)
Jul 25, 2016 765.28 768.09 751.96 759.13 0 -9.75(-1.27%)
Jul 22, 2016 765.78 773.91 758.89 768.88 0 +1.60(+0.21%)
Jul 21, 2016 768.51 778.12 759.39 767.28 0 -0.64(-0.08%)
Jul 20, 2016 766.92 776.01 756.92 767.92 0 -4.33(-0.56%)
Jul 19, 2016 775.30 780.69 766.79 772.25 0 -7.95(-1.02%)
Jul 18, 2016 773.63 783.42 767.31 780.20 0 +3.17(+0.41%)
Jul 15, 2016 777.61 784.06 769.38 777.03 0 -0.67(-0.09%)
Jul 14, 2016 774.90 784.90 767.93 777.71 0 +5.00(+0.65%)
Jul 13, 2016 773.40 780.70 762.73 772.71 0 +2.90(+0.38%)
Jul 12, 2016 767.37 780.04 759.29 769.81 0 +10.77(+1.42%)
Jul 11, 2016 756.81 767.57 750.85 759.03 0 +4.38(+0.58%)
Jul 08, 2016 754.62 757.03 736.04 754.65 0 +18.65(+2.53%)
Jul 07, 2016 743.69 751.55 729.83 736.00 0 -4.35(-0.59%)
Jul 06, 2016 740.34 740.34 740.34 740.34 0 +4.03(+0.55%)
Jul 05, 2016 745.78 750.22 727.47 736.32 0 -13.41(-1.79%)
Jul 04, 2016 749.68 749.74 749.62 749.73 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.