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

Basic Materials Sector (CIX: MSECTOR1 )

947.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
May 31, 2012 1247 1256 1214 1235 0 -16.76(-1.34%)
May 30, 2012 1261 1272 1237 1252 0 -28.16(-2.20%)
May 29, 2012 1267 1297 1262 1280 0 +18.44(+1.46%)
May 28, 2012 346.09 1266 1259 1262 0 -2.09(-0.17%)
May 25, 2012 1249 1276 1250 1264 0 -1.96(-0.15%)
May 24, 2012 1267 1283 1245 1266 0 +1.68(+0.13%)
May 23, 2012 1236 1268 1218 1264 0 +11.10(+0.89%)
May 22, 2012 1261 1282 1242 1253 0 -9.43(-0.75%)
May 21, 2012 1227 1268 1224 1263 0 +37.15(+3.03%)
May 18, 2012 1239 1255 1217 1225 0 -7.29(-0.59%)
May 17, 2012 1246 1265 1222 1233 0 -11.72(-0.94%)
May 16, 2012 1256 1281 1237 1244 0 -11.42(-0.91%)
May 15, 2012 1279 1293 1249 1256 0 -25.35(-1.98%)
May 14, 2012 1290 1305 1274 1281 0 -33.79(-2.57%)
May 11, 2012 1309 1336 1304 1315 0 -14.87(-1.12%)
May 10, 2012 1339 1353 1320 1330 0 +1.24(+0.09%)
May 09, 2012 1312 1346 1300 1329 0 -9.36(-0.70%)
May 08, 2012 1337 1349 1311 1338 0 -17.49(-1.29%)
May 07, 2012 1340 1370 1339 1355 0 -4.70(-0.35%)
May 04, 2012 1372 1385 1350 1360 0 -26.33(-1.90%)
May 03, 2012 1408 1418 1378 1387 0 -27.76(-1.96%)
May 02, 2012 1415 1428 1400 1414 0 -14.58(-1.02%)
May 01, 2012 1416 1445 1410 1429 0 +10.32(+0.73%)
Apr 30, 2012 1414 1431 1399 1419 0 -4.85(-0.34%)
Apr 27, 2012 1420 1435 1409 1423 0 +8.45(+0.60%)
Apr 26, 2012 1396 1424 1391 1415 0 +9.89(+0.70%)
Apr 25, 2012 1391 1414 1378 1405 0 +27.36(+1.99%)
Apr 24, 2012 1374 1392 1364 1378 0 +1.74(+0.13%)
Apr 23, 2012 1370 1385 1354 1376 0 -20.52(-1.47%)
Apr 20, 2012 1402 1417 1390 1396 0 +2.26(+0.16%)
Apr 19, 2012 1395 1415 1381 1394 0 -1.83(-0.13%)
Apr 18, 2012 1393 1412 1383 1396 0 -4.88(-0.35%)
Apr 17, 2012 1387 1414 1381 1401 0 +21.31(+1.54%)
Apr 16, 2012 1390 1404 1367 1380 0 -8.74(-0.63%)
Apr 13, 2012 1401 1411 1381 1388 0 -21.67(-1.54%)
Apr 12, 2012 1372 1417 1372 1410 0 +40.04(+2.92%)
Apr 11, 2012 1377 1391 1361 1370 0 +3.08(+0.23%)
Apr 10, 2012 1384 1397 1353 1367 0 -22.76(-1.64%)
Apr 09, 2012 1372 1406 1377 1390 0 -14.85(-1.06%)
Apr 05, 2012 1406 1427 1395 1405 0 -6.59(-0.47%)
Apr 04, 2012 1414 1429 1397 1411 0 -29.12(-2.02%)
Apr 03, 2012 1453 1464 1426 1440 0 -18.65(-1.28%)
Apr 02, 2012 1435 1473 1429 1459 0 +17.83(+1.24%)
Mar 30, 2012 1444 1454 1424 1441 0 +9.49(+0.66%)
Mar 29, 2012 1415 1438 1402 1432 0 +2.91(+0.20%)
Mar 28, 2012 1444 1453 1414 1429 0 -23.89(-1.64%)
Mar 27, 2012 1464 1477 1447 1453 0 -11.78(-0.80%)
Mar 26, 2012 1460 1476 1448 1464 0 +17.48(+1.21%)
Mar 23, 2012 1428 1457 1421 1447 0 +19.58(+1.37%)
Mar 22, 2012 1434 1446 1415 1427 0 -28.82(-1.98%)
Mar 21, 2012 1459 1471 1444 1456 0 -4.04(-0.28%)
Mar 20, 2012 1460 1472 1444 1460 0 -19.77(-1.34%)
Mar 19, 2012 1472 1496 1463 1480 0 +5.77(+0.39%)
Mar 16, 2012 1465 1487 1457 1474 0 +9.51(+0.65%)
Mar 15, 2012 1458 1477 1446 1465 0 +6.60(+0.45%)
Mar 14, 2012 1474 1484 1447 1458 0 -26.43(-1.78%)
Mar 13, 2012 1466 1493 1459 1484 0 +21.22(+1.45%)
Mar 12, 2012 1475 1485 1453 1463 0 -15.76(-1.07%)
Mar 09, 2012 1474 1497 1466 1479 0 +0.99(+0.07%)
Mar 08, 2012 1468 1488 1457 1478 0 +23.18(+1.59%)
Mar 07, 2012 1446 1465 1435 1455 0 +13.00(+0.90%)
Mar 06, 2012 1450 1460 1426 1442 0 -40.98(-2.76%)
Mar 05, 2012 1501 1509 1468 1483 0 -29.96(-1.98%)
Mar 02, 2012 1524 1538 1501 1513 0 -18.53(-1.21%)
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.