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 )

946.48 -0.90 (-0.10%)
Streaming Delayed Price Updated: 4:46 PM 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 (%)
Apr 29, 2016 747.48 760.89 735.48 749.07 0 +3.41(+0.46%)
Apr 28, 2016 745.68 762.08 735.59 745.67 0 -2.20(-0.29%)
Apr 27, 2016 740.42 754.46 732.62 747.86 0 +8.74(+1.18%)
Apr 26, 2016 732.99 743.10 725.19 739.13 0 +11.06(+1.52%)
Apr 25, 2016 732.12 738.17 720.86 728.07 0 -7.58(-1.03%)
Apr 22, 2016 733.55 746.60 725.65 735.65 0 +2.44(+0.33%)
Apr 21, 2016 738.89 748.27 725.91 733.21 0 -1.17(-0.16%)
Apr 20, 2016 731.73 746.24 722.67 734.38 0 +2.13(+0.29%)
Apr 19, 2016 718.70 736.21 713.73 732.25 0 +22.80(+3.21%)
Apr 18, 2016 696.36 714.31 689.88 709.46 0 +7.51(+1.07%)
Apr 15, 2016 699.71 708.46 691.63 701.94 0 -0.22(-0.03%)
Apr 14, 2016 706.17 711.49 694.06 702.16 0 -3.04(-0.43%)
Apr 13, 2016 701.79 712.31 695.21 705.20 0 +7.97(+1.14%)
Apr 12, 2016 685.84 702.25 679.07 697.23 0 +15.49(+2.27%)
Apr 11, 2016 681.28 692.33 675.48 681.74 0 +7.26(+1.08%)
Apr 08, 2016 672.76 683.54 666.28 674.49 0 +12.21(+1.84%)
Apr 07, 2016 664.76 672.65 656.02 662.28 0 -6.07(-0.91%)
Apr 06, 2016 660.29 672.38 652.40 668.35 0 +8.10(+1.23%)
Apr 05, 2016 658.40 667.99 652.17 660.25 0 -2.26(-0.34%)
Apr 04, 2016 672.89 678.74 658.76 662.51 0 -11.62(-1.72%)
Apr 01, 2016 664.35 678.54 657.03 674.14 0 -0.59(-0.09%)
Mar 31, 2016 680.35 687.21 669.81 674.73 0 -6.44(-0.95%)
Mar 30, 2016 682.58 691.44 673.84 681.17 0 +4.50(+0.66%)
Mar 29, 2016 662.72 679.57 655.61 676.67 0 +7.43(+1.11%)
Mar 28, 2016 671.48 676.49 660.56 669.24 0 +0.53(+0.08%)
Mar 24, 2016 668.71 668.71 668.71 668.71 0 +1.84(+0.28%)
Mar 23, 2016 678.96 684.61 662.76 666.87 0 -19.32(-2.82%)
Mar 22, 2016 683.84 695.12 676.86 686.19 0 -1.65(-0.24%)
Mar 21, 2016 687.01 696.65 677.06 687.84 0 -2.79(-0.40%)
Mar 18, 2016 694.71 704.13 682.76 690.62 0 -0.30(-0.04%)
Mar 17, 2016 683.82 700.06 675.83 690.92 0 +13.59(+2.01%)
Mar 16, 2016 659.21 680.62 653.23 677.33 0 +16.73(+2.53%)
Mar 15, 2016 658.50 665.89 648.46 660.60 0 -6.97(-1.04%)
Mar 14, 2016 669.35 678.29 658.63 667.57 0 -7.18(-1.06%)
Mar 11, 2016 669.85 682.72 663.00 674.75 0 +11.84(+1.79%)
Mar 10, 2016 661.75 672.29 649.61 662.91 0 +1.49(+0.23%)
Mar 09, 2016 658.21 669.37 647.64 661.42 0 +6.32(+0.96%)
Mar 08, 2016 672.01 677.32 648.76 655.11 0 -23.25(-3.43%)
Mar 07, 2016 667.80 685.49 662.24 678.36 0 +11.71(+1.76%)
Mar 04, 2016 662.17 678.86 652.95 666.65 0 +9.52(+1.45%)
Mar 03, 2016 645.73 662.33 640.48 657.12 0 +10.96(+1.70%)
Mar 02, 2016 632.59 650.53 626.12 646.17 0 +11.39(+1.79%)
Mar 01, 2016 631.87 642.64 620.19 634.78 0 +9.84(+1.58%)
Feb 29, 2016 626.10 637.05 618.35 624.94 0 +0.27(+0.04%)
Feb 26, 2016 626.22 636.57 617.73 624.67 0 +4.24(+0.68%)
Feb 25, 2016 615.29 625.48 603.75 620.44 0 +3.46(+0.56%)
Feb 24, 2016 603.32 622.01 595.50 616.98 0 +5.32(+0.87%)
Feb 23, 2016 621.83 628.04 606.32 611.66 0 -14.69(-2.35%)
Feb 22, 2016 617.70 633.25 613.12 626.35 0 +16.26(+2.66%)
Feb 19, 2016 610.97 618.10 600.68 610.09 0 -5.50(-0.89%)
Feb 18, 2016 618.09 627.33 603.78 615.59 0 +0.57(+0.09%)
Feb 17, 2016 605.98 622.62 599.11 615.02 0 +15.34(+2.56%)
Feb 16, 2016 598.59 608.53 586.71 599.67 0 +5.09(+0.86%)
Feb 12, 2016 594.59 594.59 594.59 594.59 0 +18.29(+3.17%)
Feb 11, 2016 574.80 589.40 562.53 576.30 0 -5.61(-0.96%)
Feb 10, 2016 585.72 594.05 576.03 581.91 0 -4.83(-0.82%)
Feb 09, 2016 588.31 600.87 574.09 586.74 0 -8.43(-1.42%)
Feb 08, 2016 599.27 610.60 581.95 595.17 0 -10.49(-1.73%)
Feb 05, 2016 605.95 618.59 593.21 605.67 0 -5.94(-0.97%)
Feb 04, 2016 603.25 623.87 596.67 611.61 0 +11.30(+1.88%)
Feb 03, 2016 586.44 603.82 570.97 600.31 0 +22.53(+3.90%)
Feb 02, 2016 581.93 589.71 568.41 577.78 0 -13.95(-2.36%)
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.