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 +0.19 (+0.02%)
Streaming Delayed Price Updated: 4:52 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 (%)
Mar 31, 2015 836.92 844.85 828.69 836.10 0 -7.60(-0.90%)
Mar 30, 2015 838.11 849.79 832.06 843.70 0 +9.62(+1.15%)
Mar 27, 2015 837.86 844.05 825.93 834.08 0 -4.27(-0.51%)
Mar 26, 2015 845.09 852.43 831.98 838.35 0 -2.46(-0.29%)
Mar 25, 2015 846.93 855.35 836.55 840.81 0 -1.96(-0.23%)
Mar 24, 2015 844.98 851.84 835.99 842.77 0 -2.84(-0.34%)
Mar 23, 2015 843.75 854.29 837.13 845.61 0 +3.99(+0.47%)
Mar 20, 2015 833.29 848.76 829.01 841.61 0 +14.64(+1.77%)
Mar 19, 2015 831.66 837.82 820.38 826.97 0 -11.83(-1.41%)
Mar 18, 2015 817.49 845.18 809.19 838.80 0 +17.52(+2.13%)
Mar 17, 2015 820.04 829.07 811.80 821.28 0 -2.76(-0.34%)
Mar 16, 2015 822.82 830.74 810.97 824.04 0 +0.76(+0.09%)
Mar 13, 2015 825.44 830.09 811.32 823.29 0 -6.69(-0.81%)
Mar 12, 2015 833.44 840.29 822.88 829.98 0 +2.43(+0.29%)
Mar 11, 2015 825.84 835.16 817.22 827.54 0 -0.35(-0.04%)
Mar 10, 2015 832.38 840.67 821.58 827.90 0 -14.20(-1.69%)
Mar 09, 2015 847.18 854.70 835.82 842.10 0 -4.85(-0.57%)
Mar 06, 2015 854.96 861.98 841.45 846.96 0 -15.90(-1.84%)
Mar 05, 2015 866.40 872.36 856.41 862.86 0 -4.26(-0.49%)
Mar 04, 2015 867.13 874.36 857.03 867.12 0 -5.36(-0.61%)
Mar 03, 2015 873.29 877.32 868.90 872.48 0 -4.76(-0.54%)
Mar 02, 2015 878.13 885.53 865.61 877.24 0 -2.09(-0.24%)
Feb 27, 2015 880.11 888.66 872.98 879.33 0 +1.27(+0.14%)
Feb 26, 2015 879.31 883.43 873.26 878.06 0 -7.01(-0.79%)
Feb 25, 2015 884.97 891.29 878.46 885.07 0 +0.05(+0.01%)
Feb 24, 2015 883.03 892.39 875.57 885.02 0 +5.34(+0.61%)
Feb 23, 2015 878.02 886.89 869.95 879.68 0 -4.62(-0.52%)
Feb 20, 2015 884.50 893.17 873.61 884.30 0 -0.33(-0.04%)
Feb 19, 2015 879.28 894.62 870.45 884.63 0 -3.75(-0.42%)
Feb 18, 2015 884.33 895.29 876.49 888.38 0 -1.11(-0.13%)
Feb 17, 2015 885.98 896.77 876.58 889.49 0 -0.51(-0.06%)
Feb 13, 2015 890.00 890.00 890.00 890.00 0 +14.09(+1.61%)
Feb 12, 2015 871.99 883.48 865.19 875.91 0 +13.69(+1.59%)
Feb 11, 2015 863.67 871.40 851.64 862.22 0 -7.03(-0.81%)
Feb 10, 2015 871.91 877.36 857.01 869.25 0 -4.63(-0.53%)
Feb 09, 2015 874.24 885.56 866.67 873.89 0 -0.43(-0.05%)
Feb 06, 2015 880.19 887.55 866.76 874.32 0 -9.93(-1.12%)
Feb 05, 2015 873.06 890.11 865.98 884.25 0 +16.13(+1.86%)
Feb 04, 2015 870.09 880.24 858.58 868.12 0 -9.16(-1.04%)
Feb 03, 2015 867.28 886.40 858.78 877.28 0 +19.26(+2.24%)
Feb 02, 2015 850.73 864.64 839.04 858.01 0 +12.72(+1.50%)
Jan 30, 2015 834.64 857.75 828.16 845.29 0 +5.20(+0.62%)
Jan 29, 2015 841.79 849.64 825.18 840.09 0 +1.30(+0.15%)
Jan 28, 2015 859.57 865.29 834.91 838.79 0 -22.63(-2.63%)
Jan 27, 2015 851.68 868.54 845.83 861.42 0 +1.20(+0.14%)
Jan 26, 2015 850.08 865.49 842.40 860.22 0 +7.35(+0.86%)
Jan 23, 2015 860.93 868.53 846.72 852.87 0 -13.94(-1.61%)
Jan 22, 2015 866.55 874.05 856.07 866.82 0 +7.53(+0.88%)
Jan 21, 2015 850.68 864.88 843.21 859.29 0 +11.91(+1.41%)
Jan 20, 2015 848.17 856.71 833.88 847.38 0 -0.35(-0.04%)
Jan 19, 2015 830.62 852.28 826.74 847.73 0 -0.04(-0.01%)
Jan 16, 2015 829.91 852.57 825.57 847.77 0 +21.09(+2.55%)
Jan 15, 2015 826.65 834.44 823.70 826.68 0 -0.01(-0.00%)
Jan 14, 2015 822.90 836.18 805.50 826.69 0 -8.38(-1.00%)
Jan 13, 2015 835.07 835.07 835.07 835.07 0 -11.58(-1.37%)
Jan 12, 2015 851.99 860.10 834.32 846.66 0 -10.09(-1.18%)
Jan 09, 2015 861.07 868.21 846.31 856.75 0 -1.92(-0.22%)
Jan 08, 2015 852.05 867.97 844.43 858.67 0 +12.95(+1.53%)
Jan 07, 2015 847.77 858.22 835.41 845.72 0 +2.98(+0.35%)
Jan 06, 2015 845.89 859.94 830.40 842.74 0 -3.29(-0.39%)
Jan 05, 2015 863.07 867.00 837.19 846.03 0 -24.99(-2.87%)
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.