Basic Materials Sector (CIX: MSECTOR1 )

943.45 +0.92 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 578.99 597.57 571.48 594.03 0 +16.41(+2.84%)
Jan 28, 2016 580.66 589.57 566.21 577.62 0 +7.90(+1.39%)
Jan 27, 2016 569.03 584.43 558.45 569.73 0 -2.83(-0.49%)
Jan 26, 2016 562.31 578.06 553.62 572.56 0 +17.92(+3.23%)
Jan 25, 2016 565.83 575.62 551.21 554.63 0 -16.41(-2.87%)
Jan 22, 2016 569.48 583.80 557.81 571.05 0 +15.87(+2.86%)
Jan 21, 2016 545.13 564.40 537.64 555.18 0 +9.58(+1.76%)
Jan 20, 2016 543.23 553.90 523.99 545.61 0 -6.63(-1.20%)
Jan 19, 2016 568.34 573.73 544.03 552.24 0 -12.05(-2.14%)
Jan 18, 2016 564.29 564.34 564.28 564.28 0 -0.08(-0.01%)
Jan 15, 2016 562.13 574.57 551.46 564.36 0 -16.29(-2.81%)
Jan 14, 2016 570.30 587.80 558.69 580.66 0 +13.00(+2.29%)
Jan 13, 2016 583.95 593.02 562.01 567.66 0 -12.97(-2.23%)
Jan 12, 2016 590.84 596.49 567.06 580.63 0 -5.20(-0.89%)
Jan 11, 2016 601.77 605.10 578.30 585.83 0 -13.12(-2.19%)
Jan 08, 2016 607.90 615.01 594.20 598.95 0 -6.47(-1.07%)
Jan 07, 2016 608.25 620.92 597.62 605.42 0 -14.81(-2.39%)
Jan 06, 2016 625.39 633.39 614.13 620.23 0 -17.51(-2.75%)
Jan 05, 2016 641.92 647.63 628.60 637.74 0 -3.09(-0.48%)
Jan 04, 2016 639.85 649.30 627.82 640.83 0 -6.61(-1.02%)
Dec 31, 2015 647.44 647.44 647.44 647.44 0 -0.44(-0.07%)
Dec 30, 2015 650.07 657.85 642.43 647.88 0 -9.42(-1.43%)
Dec 29, 2015 660.09 666.40 649.91 657.29 0 +3.51(+0.54%)
Dec 28, 2015 655.72 660.98 645.26 653.78 0 -8.19(-1.24%)
Dec 24, 2015 661.97 661.97 661.97 661.97 0 -0.18(-0.03%)
Dec 23, 2015 648.88 665.26 644.77 662.16 0 +22.91(+3.58%)
Dec 22, 2015 630.07 645.64 625.76 639.25 0 +11.07(+1.76%)
Dec 21, 2015 628.52 636.44 617.91 628.18 0 +5.00(+0.80%)
Dec 18, 2015 627.22 638.44 617.67 623.19 0 -3.53(-0.56%)
Dec 17, 2015 642.80 646.92 623.18 626.72 0 -18.51(-2.87%)
Dec 16, 2015 640.35 651.59 629.62 645.23 0 +9.19(+1.44%)
Dec 15, 2015 635.78 646.17 627.99 636.05 0 +6.73(+1.07%)
Dec 14, 2015 634.11 642.18 618.88 629.32 0 -10.18(-1.59%)
Dec 11, 2015 647.06 652.69 632.45 639.49 0 -19.30(-2.93%)
Dec 10, 2015 658.33 670.43 649.67 658.79 0 -2.47(-0.37%)
Dec 09, 2015 655.87 675.04 647.52 661.26 0 +16.19(+2.51%)
Dec 08, 2015 644.46 657.45 633.85 645.07 0 -10.91(-1.66%)
Dec 07, 2015 668.89 672.24 647.67 655.98 0 -21.90(-3.23%)
Dec 04, 2015 672.02 684.59 663.90 677.89 0 +4.64(+0.69%)
Dec 03, 2015 683.17 688.99 667.38 673.25 0 -6.56(-0.96%)
Dec 02, 2015 687.34 694.68 674.22 679.81 0 -12.44(-1.80%)
Dec 01, 2015 688.29 697.31 680.39 692.25 0 +5.66(+0.82%)
Nov 30, 2015 684.56 694.65 679.37 686.59 0 +2.88(+0.42%)
Nov 27, 2015 683.56 690.34 677.82 683.71 0 -5.09(-0.74%)
Nov 26, 2015 688.79 688.81 688.79 688.80 0 +0.01(+0.00%)
Nov 25, 2015 689.10 697.99 681.29 688.79 0 -4.28(-0.62%)
Nov 24, 2015 684.72 698.60 680.56 693.08 0 +9.38(+1.37%)
Nov 23, 2015 683.70 687.88 682.81 683.70 0 -1.18(-0.17%)
Nov 20, 2015 692.50 697.36 680.21 684.88 0 -5.60(-0.81%)
Nov 19, 2015 691.51 699.35 683.61 690.48 0 -0.86(-0.12%)
Nov 18, 2015 682.26 695.26 676.60 691.33 0 +11.38(+1.67%)
Nov 17, 2015 685.88 693.08 673.15 679.95 0 -6.37(-0.93%)
Nov 16, 2015 674.00 689.84 669.76 686.32 0 +12.50(+1.86%)
Nov 13, 2015 670.66 681.59 662.28 673.82 0 +2.51(+0.37%)
Nov 12, 2015 676.26 685.81 666.54 671.31 0 -12.73(-1.86%)
Nov 11, 2015 691.91 696.26 677.63 684.03 0 -6.90(-1.00%)
Nov 10, 2015 690.88 698.90 682.37 690.93 0 -4.17(-0.60%)
Nov 09, 2015 699.63 706.41 686.14 695.10 0 -6.94(-0.99%)
Nov 06, 2015 698.48 708.64 690.12 702.05 0 -5.26(-0.74%)
Nov 05, 2015 711.43 719.47 698.23 707.31 0 -7.63(-1.07%)
Nov 04, 2015 724.30 730.95 708.88 714.94 0 -6.51(-0.90%)
Nov 03, 2015 710.46 729.36 706.24 721.46 0 +11.05(+1.56%)
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.