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

Basic Materials Sector (CIX: MSECTOR1 )

947.80 +0.19 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Dec 31, 2010 1689 1709 1680 1697 0 +8.88(+0.53%)
Dec 30, 2010 1690 1706 1677 1688 0 -0.24(-0.01%)
Dec 29, 2010 1678 1699 1669 1688 0 +17.76(+1.06%)
Dec 28, 2010 1649 1681 1653 1670 0 +14.65(+0.88%)
Dec 27, 2010 1639 1669 1640 1656 0 -5.86(-0.35%)
Dec 24, 2010 1650 1672 1642 1662 0 +0.07(+0.00%)
Dec 23, 2010 1651 1672 1642 1662 0 +5.87(+0.35%)
Dec 22, 2010 1660 1672 1643 1656 0 -2.27(-0.14%)
Dec 21, 2010 1647 1667 1636 1658 0 +20.47(+1.25%)
Dec 20, 2010 1632 1650 1617 1637 0 +11.98(+0.74%)
Dec 17, 2010 1622 1642 1607 1626 0 +2.43(+0.15%)
Dec 16, 2010 1621 1634 1597 1623 0 +2.43(+0.15%)
Dec 15, 2010 1630 1649 1611 1621 0 -18.81(-1.15%)
Dec 14, 2010 1644 1659 1626 1639 0 +8.59(+0.53%)
Dec 10, 2010 1623 1639 1607 1631 0 +8.03(+0.49%)
Dec 09, 2010 1628 1638 1606 1623 0 +7.02(+0.43%)
Dec 08, 2010 1632 1644 1598 1616 0 -19.32(-1.18%)
Dec 07, 2010 1671 1683 1628 1635 0 -9.90(-0.60%)
Dec 06, 2010 1634 1656 1624 1645 0 +11.89(+0.73%)
Dec 03, 2010 1611 1641 1605 1633 0 +19.27(+1.19%)
Dec 02, 2010 1595 1625 1588 1614 0 +24.91(+1.57%)
Dec 01, 2010 1578 1599 1564 1589 0 +39.59(+2.56%)
Nov 30, 2010 1534 1567 1525 1549 0 -2.15(-0.14%)
Nov 29, 2010 1536 1559 1513 1552 0 +8.67(+0.56%)
Nov 26, 2010 1542 1555 1532 1543 0 -22.87(-1.46%)
Nov 25, 2010 1552 1566 1565 1566 0 +0.16(+0.01%)
Nov 24, 2010 1552 1574 1543 1566 0 +22.73(+1.47%)
Nov 23, 2010 1549 1559 1526 1543 0 -29.84(-1.90%)
Nov 22, 2010 1562 1583 1541 1573 0 +4.65(+0.30%)
Nov 19, 2010 1550 1573 1535 1568 0 +9.16(+0.59%)
Nov 18, 2010 1551 1575 1540 1559 0 +37.67(+2.48%)
Nov 17, 2010 1511 1538 1502 1521 0 +9.19(+0.61%)
Nov 16, 2010 1532 1539 1490 1512 0 -47.07(-3.02%)
Nov 15, 2010 1569 1583 1546 1559 0 -3.93(-0.25%)
Nov 12, 2010 1582 1596 1544 1563 0 -43.27(-2.69%)
Nov 11, 2010 1589 1614 1572 1606 0 +11.70(+0.73%)
Nov 10, 2010 1581 1605 1551 1595 0 +20.63(+1.31%)
Nov 09, 2010 1619 1639 1560 1574 0 -24.85(-1.55%)
Nov 08, 2010 1580 1610 1569 1599 0 +13.54(+0.85%)
Nov 05, 2010 1574 1602 1561 1585 0 +10.17(+0.65%)
Nov 04, 2010 1551 1585 1539 1575 0 +54.61(+3.59%)
Nov 03, 2010 1518 1532 1491 1520 0 +1.62(+0.11%)
Nov 02, 2010 1515 1531 1502 1519 0 +17.43(+1.16%)
Nov 01, 2010 1509 1525 1488 1501 0 +5.68(+0.38%)
Oct 29, 2010 1478 1506 1470 1496 0 +13.11(+0.88%)
Oct 28, 2010 1489 1502 1465 1483 0 +7.29(+0.49%)
Oct 27, 2010 1473 1486 1447 1475 0 -11.34(-0.76%)
Oct 25, 2010 1482 1505 1473 1487 0 +39.29(+2.71%)
Oct 23, 2010 1431 1462 1412 1447 0 -12.76(-0.87%)
Oct 22, 2010 1465 1477 1446 1460 0 -4.11(-0.28%)
Oct 21, 2010 1480 1495 1445 1464 0 -8.66(-0.59%)
Oct 20, 2010 1450 1485 1441 1473 0 +29.68(+2.06%)
Oct 19, 2010 1457 1472 1429 1443 0 -47.89(-3.21%)
Oct 18, 2010 1483 1501 1470 1491 0 +0.16(+0.01%)
Oct 15, 2010 1498 1507 1468 1491 0 -0.70(-0.05%)
Oct 14, 2010 1497 1513 1477 1492 0 -3.51(-0.23%)
Oct 13, 2010 1481 1507 1473 1495 0 +21.12(+1.43%)
Oct 12, 2010 1464 1481 1446 1474 0 +52.73(+3.71%)
Oct 11, 2010 1412 1436 1408 1421 0 -0.82(-0.06%)
Oct 08, 2010 1412 1431 1393 1422 0 +26.56(+1.90%)
Oct 07, 2010 1407 1422 1378 1396 0 -13.89(-0.99%)
Oct 06, 2010 1392 1423 1389 1409 0 +12.73(+0.91%)
Oct 05, 2010 1369 1405 1370 1397 0 +35.44(+2.60%)
Oct 04, 2010 1365 1381 1349 1361 0 -16.58(-1.20%)
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.