Basic Materials Sector (CIX: MSECTOR1 )

943.59 +0.14 (+0.01%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 910.84 914.39 883.66 890.57 0 -45.38(-4.85%)
Nov 27, 2014 936.04 936.06 935.94 935.95 0 -0.04(-0.00%)
Nov 26, 2014 937.41 944.02 926.25 935.99 0 -0.90(-0.10%)
Nov 25, 2014 941.10 950.58 928.97 936.89 0 -3.00(-0.32%)
Nov 24, 2014 945.73 951.84 932.49 939.89 0 -7.47(-0.79%)
Nov 21, 2014 951.14 961.61 938.73 947.36 0 +14.52(+1.56%)
Nov 20, 2014 921.59 937.88 917.34 932.84 0 +8.77(+0.95%)
Nov 19, 2014 930.54 936.69 915.11 924.07 0 -6.74(-0.72%)
Nov 18, 2014 924.93 938.57 917.12 930.81 0 +9.05(+0.98%)
Nov 17, 2014 919.08 930.16 911.07 921.76 0 -1.52(-0.16%)
Nov 14, 2014 911.09 929.63 903.18 923.29 0 +11.77(+1.29%)
Nov 13, 2014 919.51 927.94 901.68 911.52 0 -7.19(-0.78%)
Nov 12, 2014 917.68 929.68 909.65 918.70 0 -1.27(-0.14%)
Nov 11, 2014 914.33 925.89 906.73 919.98 0 +5.16(+0.56%)
Nov 10, 2014 925.18 932.47 908.32 914.82 0 -7.66(-0.83%)
Nov 07, 2014 912.33 929.14 907.61 922.48 0 +14.52(+1.60%)
Nov 06, 2014 898.96 914.57 891.47 907.96 0 +8.39(+0.93%)
Nov 05, 2014 896.23 910.31 886.12 899.58 0 +4.43(+0.50%)
Nov 04, 2014 906.55 911.94 888.03 895.14 0 -16.59(-1.82%)
Nov 03, 2014 916.42 926.77 901.50 911.73 0 -3.55(-0.39%)
Oct 31, 2014 907.15 921.36 895.93 915.28 0 +8.20(+0.90%)
Oct 30, 2014 905.43 915.39 896.58 907.08 0 +9.49(+1.06%)
Oct 28, 2014 896.03 899.97 892.87 897.59 0 +3.81(+0.43%)
Oct 27, 2014 893.86 898.52 893.77 893.77 0 -26.51(-2.88%)
Oct 24, 2014 919.26 928.00 908.16 920.28 0 +1.52(+0.17%)
Oct 23, 2014 919.00 930.62 908.54 918.75 0 +21.29(+2.37%)
Oct 21, 2014 893.11 899.29 891.67 897.46 0 -11.74(-1.29%)
Oct 20, 2014 900.70 913.78 894.64 909.20 0 +8.70(+0.97%)
Oct 17, 2014 907.06 919.56 889.92 900.50 0 +17.54(+1.99%)
Oct 16, 2014 872.37 886.20 871.02 882.96 0 +4.77(+0.54%)
Oct 15, 2014 865.87 885.82 853.08 878.19 0 +1.18(+0.13%)
Oct 14, 2014 881.90 897.75 862.58 877.01 0 +0.09(+0.01%)
Oct 13, 2014 892.99 905.54 873.02 876.92 0 -14.43(-1.62%)
Oct 10, 2014 902.97 913.25 882.84 891.35 0 -17.41(-1.92%)
Oct 09, 2014 936.97 940.41 902.78 908.77 0 -28.93(-3.08%)
Oct 08, 2014 925.74 942.11 905.11 937.70 0 +11.98(+1.29%)
Oct 07, 2014 937.58 945.56 922.38 925.72 0 -15.13(-1.61%)
Oct 06, 2014 941.24 952.11 930.87 940.85 0 +6.84(+0.73%)
Oct 03, 2014 939.53 945.24 926.49 934.00 0 -5.74(-0.61%)
Oct 02, 2014 940.72 948.15 921.09 939.74 0 -2.96(-0.31%)
Oct 01, 2014 958.24 965.20 937.87 942.70 0 -17.37(-1.81%)
Sep 30, 2014 968.90 975.69 953.59 960.08 0 -10.92(-1.12%)
Sep 29, 2014 969.53 978.18 961.66 970.99 0 -7.53(-0.77%)
Sep 26, 2014 969.74 983.41 964.14 978.52 0 +7.28(+0.75%)
Sep 25, 2014 980.01 984.27 964.27 971.25 0 -24.45(-2.46%)
Sep 19, 2014 1004 1009 989.26 995.70 0 -6.51(-0.65%)
Sep 18, 2014 1004 1011 994.68 1002 0 -1.90(-0.19%)
Sep 17, 2014 1011 1017 998.52 1004 0 -3.80(-0.38%)
Sep 16, 2014 997.11 1016 992.55 1008 0 +8.12(+0.81%)
Sep 15, 2014 999.86 1007 990.69 999.79 0 -0.46(-0.05%)
Sep 12, 2014 1007 1013 993.90 1000 0 -9.51(-0.94%)
Sep 11, 2014 1005 1016 997.64 1010 0 -524.30(-34.18%)
Sep 10, 2014 1529 1542 1516 1534 0 -1.53(-0.10%)
Sep 09, 2014 1537 1550 1522 1536 0 -4.51(-0.29%)
Sep 08, 2014 1552 1560 1532 1540 0 -18.48(-1.19%)
Sep 05, 2014 1550 1564 1541 1559 0 +8.05(+0.52%)
Sep 04, 2014 1566 1578 1543 1551 0 -15.59(-1.00%)
Sep 03, 2014 1567 1581 1558 1566 0 +4.11(+0.26%)
Sep 02, 2014 1567 1579 1551 1562 0 -7.90(-0.50%)
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.