Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Basic Materials Sector (CIX: MSECTOR1 )

947.61 -0.34 (-0.04%)
Streaming Delayed Price Updated: 4:30 PM EDT, Apr 18, 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 (%)
Feb 26, 2010 1260 1302 1272 1293 0 +9.40(+0.73%)
Feb 25, 2010 1230 1290 1244 1283 0 +1.02(+0.08%)
Feb 24, 2010 1254 1298 1268 1282 0 +1.11(+0.09%)
Feb 23, 2010 1276 1313 1273 1281 0 -28.28(-2.16%)
Feb 22, 2010 1301 1329 1300 1310 0 -5.16(-0.39%)
Feb 19, 2010 1282 1325 1295 1315 0 -0.89(-0.07%)
Feb 18, 2010 1282 1325 1294 1316 0 +5.55(+0.42%)
Feb 17, 2010 1295 1328 1295 1310 0 -1.27(-0.10%)
Feb 16, 2010 1276 1319 1288 1311 0 +34.39(+2.69%)
Feb 15, 2010 40.46 1277 1277 1277 0 +0.76(+0.06%)
Feb 12, 2010 1236 1284 1245 1276 0 -4.05(-0.32%)
Feb 11, 2010 1230 1286 1240 1280 0 +34.10(+2.74%)
Feb 10, 2010 1230 1264 1226 1246 0 -8.48(-0.68%)
Feb 09, 2010 1221 1271 1231 1255 0 +29.52(+2.41%)
Feb 08, 2010 1216 1256 1211 1225 0 -12.51(-1.01%)
Feb 05, 2010 1202 1250 1188 1238 0 +8.39(+0.68%)
Feb 04, 2010 1246 1274 1224 1229 0 -63.83(-4.94%)
Feb 03, 2010 1276 1316 1278 1293 0 -8.00(-0.61%)
Feb 02, 2010 1273 1314 1275 1301 0 +25.80(+2.02%)
Feb 01, 2010 1231 1290 1245 1275 0 +37.59(+3.04%)
Jan 29, 2010 1251 1289 1229 1238 0 -28.90(-2.28%)
Jan 28, 2010 1294 1302 1249 1267 0 -18.62(-1.45%)
Jan 27, 2010 1268 1305 1258 1285 0 -8.07(-0.62%)
Jan 26, 2010 1270 1320 1276 1293 0 -14.27(-1.09%)
Jan 25, 2010 1295 1333 1296 1307 0 +5.98(+0.46%)
Jan 22, 2010 1299 1342 1288 1301 0 -27.80(-2.09%)
Jan 21, 2010 1373 1385 1322 1329 0 -49.94(-3.62%)
Jan 20, 2010 1368 1398 1359 1379 0 -34.12(-2.41%)
Jan 19, 2010 1374 1421 1386 1413 0 +15.98(+1.14%)
Jan 18, 2010 44.74 1397 1397 1397 0 +0.62(+0.04%)
Jan 15, 2010 1387 1418 1383 1397 0 -16.45(-1.16%)
Jan 14, 2010 1394 1430 1399 1413 0 -3.26(-0.23%)
Jan 13, 2010 1408 1426 1382 1416 0 +11.03(+0.78%)
Jan 12, 2010 1398 1432 1390 1405 0 -38.88(-2.69%)
Jan 11, 2010 1439 1472 1429 1444 0 +5.63(+0.39%)
Jan 08, 2010 1398 1445 1408 1439 0 +16.89(+1.19%)
Jan 07, 2010 1399 1433 1400 1422 0 -2.17(-0.15%)
Jan 06, 2010 1405 1436 1396 1424 0 +26.13(+1.87%)
Jan 05, 2010 1392 1412 1376 1398 0 +13.60(+0.98%)
Jan 04, 2010 1365 1392 1358 1384 0 +45.50(+3.40%)
Dec 31, 2009 1339 1339 1339 0 -8.34(-0.62%)
Dec 30, 2009 1321 1356 1331 1347 0 -2.59(-0.19%)
Dec 29, 2009 1339 1368 1341 1350 0 -2.95(-0.22%)
Dec 28, 2009 1341 1370 1341 1353 0 -1.78(-0.13%)
Dec 24, 2009 1329 1363 1342 1354 0 +10.96(+0.82%)
Dec 23, 2009 1310 1352 1320 1343 0 +23.47(+1.78%)
Dec 22, 2009 1295 1330 1302 1320 0 +6.25(+0.48%)
Dec 21, 2009 1293 1332 1297 1314 0 +13.05(+1.00%)
Dec 18, 2009 1287 1321 1284 1301 0 +1.08(+0.08%)
Dec 17, 2009 1299 1327 1291 1300 0 -37.01(-2.77%)
Dec 16, 2009 1309 1349 1320 1337 0 +16.19(+1.23%)
Dec 15, 2009 1301 1342 1309 1320 0 -7.44(-0.56%)
Dec 14, 2009 1324 1334 1315 1328 0 +18.22(+1.39%)
Dec 11, 2009 1297 1328 1294 1310 0 +1.58(+0.12%)
Dec 10, 2009 1293 1325 1293 1308 0 +3.47(+0.27%)
Dec 09, 2009 1274 1314 1277 1305 0 +13.67(+1.06%)
Dec 08, 2009 1288 1318 1281 1291 0 -30.65(-2.32%)
Dec 07, 2009 1296 1342 1303 1322 0 -0.70(-0.05%)
Dec 04, 2009 1336 1370 1302 1322 0 -21.16(-1.58%)
Dec 03, 2009 1343 1375 1335 1343 0 -23.79(-1.74%)
Dec 02, 2009 1335 1381 1343 1367 0 +16.98(+1.26%)
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.