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 )

947.38 +0.36 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Nov 30, 2011 1391 1425 1380 1416 0 +76.94(+5.74%)
Nov 29, 2011 1337 1361 1323 1339 0 +2.79(+0.21%)
Nov 28, 2011 1334 1354 1319 1336 0 +52.05(+4.05%)
Nov 25, 2011 1284 1308 1277 1284 0 -9.19(-0.71%)
Nov 24, 2011 422.83 1303 1291 1294 0 +0.05(+0.00%)
Nov 23, 2011 1315 1323 1286 1294 0 -40.78(-3.06%)
Nov 22, 2011 1335 1355 1317 1334 0 -1.16(-0.09%)
Nov 21, 2011 1338 1349 1311 1336 0 -30.88(-2.26%)
Nov 18, 2011 1379 1391 1353 1366 0 -3.04(-0.22%)
Nov 17, 2011 1407 1419 1357 1369 0 -43.91(-3.11%)
Nov 16, 2011 1418 1446 1405 1413 0 -23.72(-1.65%)
Nov 15, 2011 1428 1451 1416 1437 0 +1.00(+0.07%)
Nov 14, 2011 1444 1458 1421 1436 0 -17.76(-1.22%)
Nov 11, 2011 1438 1466 1429 1454 0 +32.90(+2.32%)
Nov 10, 2011 1431 1445 1396 1421 0 +6.33(+0.45%)
Nov 09, 2011 1440 1461 1406 1415 0 -69.12(-4.66%)
Nov 08, 2011 1481 1498 1457 1484 0 -11.56(-0.77%)
Nov 07, 2011 1482 1507 1465 1495 0 +13.92(+0.94%)
Nov 04, 2011 1472 1496 1449 1481 0 +19.43(+1.33%)
Nov 03, 2011 1449 1474 1420 1462 0 +8.03(+0.55%)
Nov 02, 2011 1445 1472 1426 1454 0 +38.66(+2.73%)
Nov 01, 2011 1395 1442 1375 1415 0 -34.50(-2.38%)
Oct 31, 2011 1481 1492 1443 1450 0 -59.40(-3.94%)
Oct 28, 2011 1485 1523 1475 1509 0 +10.16(+0.68%)
Oct 27, 2011 1474 1521 1457 1499 0 +88.41(+6.27%)
Oct 26, 2011 1404 1426 1368 1411 0 +24.99(+1.80%)
Oct 25, 2011 1400 1422 1363 1386 0 -19.37(-1.38%)
Oct 24, 2011 1369 1413 1365 1405 0 +44.85(+3.30%)
Oct 21, 2011 1351 1372 1335 1360 0 +30.33(+2.28%)
Oct 20, 2011 1324 1346 1296 1330 0 +2.48(+0.19%)
Oct 19, 2011 1363 1376 1319 1327 0 -43.41(-3.17%)
Oct 18, 2011 1336 1382 1308 1371 0 +27.23(+2.03%)
Oct 17, 2011 1374 1386 1334 1343 0 -39.28(-2.84%)
Oct 14, 2011 1369 1390 1351 1383 0 +36.55(+2.72%)
Oct 13, 2011 1343 1359 1315 1346 0 -11.55(-0.85%)
Oct 12, 2011 1354 1382 1339 1358 0 +21.08(+1.58%)
Oct 11, 2011 1318 1350 1307 1337 0 +5.22(+0.39%)
Oct 10, 2011 1310 1341 1303 1331 0 +51.19(+4.00%)
Oct 07, 2011 1314 1326 1264 1280 0 -23.45(-1.80%)
Oct 06, 2011 1291 1312 1277 1304 0 +42.67(+3.38%)
Oct 05, 2011 1218 1269 1200 1261 0 +45.99(+3.79%)
Oct 04, 2011 1178 1226 1137 1215 0 +11.62(+0.97%)
Oct 03, 2011 1240 1261 1199 1203 0 -40.34(-3.24%)
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%)
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.