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

Basic Materials Sector (CIX: MSECTOR1 )

946.75 +0.27 (+0.03%)
Streaming Delayed Price Updated: 11:50 AM EDT, Apr 25, 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, 2011 1746 1767 1731 1745 0 +4.08(+0.23%)
Mar 30, 2011 1739 1748 1728 1741 0 +19.38(+1.13%)
Mar 29, 2011 1703 1735 1689 1721 0 +17.20(+1.01%)
Mar 28, 2011 1713 1735 1694 1704 0 -13.51(-0.79%)
Mar 25, 2011 1714 1738 1700 1718 0 +6.71(+0.39%)
Mar 24, 2011 1721 1734 1691 1711 0 +1.40(+0.08%)
Mar 23, 2011 1685 1720 1670 1709 0 +26.28(+1.56%)
Mar 22, 2011 1686 1699 1664 1683 0 -2.76(-0.16%)
Mar 21, 2011 1681 1692 1671 1686 0 +40.85(+2.48%)
Mar 18, 2011 1659 1674 1631 1645 0 +10.49(+0.64%)
Mar 17, 2011 1630 1654 1612 1635 0 +31.85(+1.99%)
Mar 16, 2011 1632 1652 1581 1603 0 -26.21(-1.61%)
Mar 15, 2011 1612 1644 1602 1629 0 -24.49(-1.48%)
Mar 14, 2011 1646 1670 1624 1653 0 +1.31(+0.08%)
Mar 11, 2011 1612 1666 1601 1652 0 +22.04(+1.35%)
Mar 10, 2011 1654 1665 1615 1630 0 -57.35(-3.40%)
Mar 09, 2011 1707 1719 1674 1687 0 -22.10(-1.29%)
Mar 08, 2011 1710 1728 1676 1709 0 -1.46(-0.09%)
Mar 07, 2011 1745 1758 1695 1711 0 -19.66(-1.14%)
Mar 04, 2011 1731 1750 1707 1731 0 +5.48(+0.32%)
Mar 03, 2011 1714 1737 1696 1725 0 +20.92(+1.23%)
Mar 02, 2011 1695 1719 1678 1704 0 +9.12(+0.54%)
Mar 01, 2011 1724 1736 1682 1695 0 -15.87(-0.93%)
Feb 28, 2011 1704 1726 1684 1711 0 +19.22(+1.14%)
Feb 25, 2011 1668 1700 1659 1692 0 +4.95(+0.29%)
Feb 24, 2011 1704 1724 1666 1687 0 -15.00(-0.88%)
Feb 23, 2011 1694 1725 1665 1702 0 +9.54(+0.56%)
Feb 22, 2011 1726 1750 1677 1692 0 -35.54(-2.06%)
Feb 21, 2011 256.09 1730 1725 1728 0 -0.19(-0.01%)
Feb 18, 2011 1730 1751 1706 1728 0 -1.03(-0.06%)
Feb 17, 2011 1716 1739 1701 1729 0 +18.60(+1.09%)
Feb 16, 2011 1702 1724 1685 1710 0 +12.01(+0.71%)
Feb 15, 2011 1703 1725 1682 1698 0 +1.56(+0.09%)
Feb 14, 2011 1677 1708 1671 1697 0 +18.61(+1.11%)
Feb 11, 2011 1666 1694 1654 1678 0 +10.57(+0.63%)
Feb 10, 2011 1649 1679 1638 1668 0 +0.29(+0.02%)
Feb 09, 2011 1685 1698 1653 1667 0 -33.04(-1.94%)
Feb 08, 2011 1694 1711 1678 1700 0 +12.02(+0.71%)
Feb 07, 2011 1689 1710 1675 1688 0 +6.28(+0.37%)
Feb 04, 2011 1692 1704 1666 1682 0 -3.08(-0.18%)
Feb 03, 2011 1676 1698 1650 1685 0 -10.89(-0.64%)
Feb 02, 2011 1696 1717 1678 1696 0 -9.72(-0.57%)
Feb 01, 2011 1678 1715 1668 1706 0 +45.57(+2.74%)
Jan 31, 2011 1644 1674 1632 1660 0 +23.34(+1.43%)
Jan 28, 2011 1643 1669 1614 1637 0 -9.88(-0.60%)
Jan 27, 2011 1664 1678 1629 1647 0 -15.76(-0.95%)
Jan 26, 2011 1627 1671 1619 1663 0 +42.91(+2.65%)
Jan 25, 2011 1622 1636 1593 1620 0 -13.50(-0.83%)
Jan 24, 2011 1617 1650 1607 1633 0 +14.39(+0.89%)
Jan 21, 2011 1638 1653 1610 1619 0 -9.92(-0.61%)
Jan 20, 2011 1640 1651 1601 1629 0 -32.53(-1.96%)
Jan 19, 2011 1700 1706 1651 1661 0 -31.47(-1.86%)
Jan 18, 2011 1683 1705 1673 1693 0 +16.20(+0.97%)
Jan 17, 2011 566.03 1680 1668 1676 0 -0.15(-0.01%)
Jan 14, 2011 1670 1690 1652 1677 0 -0.88(-0.05%)
Jan 13, 2011 1698 1712 1665 1677 0 -19.84(-1.17%)
Jan 12, 2011 1694 1713 1676 1697 0 +18.21(+1.08%)
Jan 11, 2011 1670 1692 1658 1679 0 +23.41(+1.41%)
Jan 10, 2011 1646 1666 1628 1656 0 +2.38(+0.14%)
Jan 07, 2011 1655 1677 1632 1653 0 -5.88(-0.35%)
Jan 06, 2011 1683 1694 1646 1659 0 -23.33(-1.39%)
Jan 05, 2011 1669 1694 1652 1683 0 -1.47(-0.09%)
Jan 04, 2011 1707 1716 1656 1684 0 -22.78(-1.33%)
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.