FinancialContent is the trusted provider of stock market information to the media industry.
Basic Materials Sector (CIX: MSECTOR1)
710.52   -2.42 (-0.34%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 31, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2016 713.03 723.87 703.90 711.23 0 -1.88(-0.26%)
May 30, 2016 713.13 713.14 713.04 713.11 0 -0.03(-0.00%)
May 27, 2016 713.95 720.43 705.68 713.14 0 -3.40(-0.47%)
May 26, 2016 727.04 731.21 712.74 716.54 0 -4.73(-0.66%)
May 25, 2016 713.95 727.40 707.93 721.27 0 +10.74(+1.51%)
May 24, 2016 713.45 720.68 703.66 710.53 0 -1.48(-0.21%)
May 23, 2016 707.33 720.04 701.81 712.00 0 +0.81(+0.11%)
May 20, 2016 710.52 719.18 701.63 711.19 0 +5.14(+0.73%)
May 19, 2016 696.01 711.81 687.84 706.06 0 +2.81(+0.40%)
May 18, 2016 716.40 724.84 698.65 703.25 0 -18.93(-2.62%)
May 17, 2016 717.86 733.07 710.92 722.18 0 +3.96(+0.55%)
May 16, 2016 713.55 725.94 708.75 718.22 0 +12.90(+1.83%)
May 13, 2016 711.48 720.38 700.14 705.33 0 -8.41(-1.18%)
May 12, 2016 723.55 730.12 707.04 713.74 0 -1.64(-0.23%)
May 11, 2016 714.63 726.02 704.35 715.38 0 +2.74(+0.38%)
May 10, 2016 702.39 716.32 696.32 712.64 0 +14.30(+2.05%)
May 09, 2016 710.42 713.86 691.95 698.34 0 -21.15(-2.94%)
May 06, 2016 711.05 727.44 707.47 719.48 0 +6.50(+0.91%)
May 05, 2016 721.47 729.58 705.72 712.99 0 +0.58(+0.08%)
May 04, 2016 718.76 730.72 705.61 712.40 0 -12.14(-1.68%)
May 03, 2016 733.79 738.92 716.02 724.54 0 -20.31(-2.73%)
May 02, 2016 750.51 756.40 734.14 744.85 0 -4.22(-0.56%)
Apr 29, 2016 747.48 760.89 735.48 749.07 0 +3.41(+0.46%)
Apr 28, 2016 745.68 762.08 735.59 745.67 0 -2.20(-0.29%)
Apr 27, 2016 740.42 754.46 732.62 747.86 0 +8.74(+1.18%)
Apr 26, 2016 732.99 743.10 725.19 739.13 0 +11.06(+1.52%)
Apr 25, 2016 732.12 738.17 720.86 728.07 0 -7.58(-1.03%)
Apr 22, 2016 733.55 746.60 725.65 735.65 0 +2.44(+0.33%)
Apr 21, 2016 738.89 748.27 725.91 733.21 0 -1.17(-0.16%)
Apr 20, 2016 731.73 746.24 722.67 734.38 0 +2.13(+0.29%)
Apr 19, 2016 718.70 736.21 713.73 732.25 0 +22.80(+3.21%)
Apr 18, 2016 696.36 714.31 689.88 709.46 0 +7.51(+1.07%)
Apr 15, 2016 699.71 708.46 691.64 701.94 0 -0.22(-0.03%)
Apr 14, 2016 706.17 711.49 694.06 702.16 0 -3.04(-0.43%)
Apr 13, 2016 701.79 712.31 695.21 705.20 0 +7.97(+1.14%)
Apr 12, 2016 685.84 702.25 679.07 697.23 0 +15.49(+2.27%)
Apr 11, 2016 681.28 692.33 675.48 681.74 0 +7.26(+1.08%)
Apr 08, 2016 672.76 683.54 666.28 674.48 0 +12.21(+1.84%)
Apr 07, 2016 664.76 672.65 656.02 662.28 0 -6.07(-0.91%)
Apr 06, 2016 660.29 672.38 652.40 668.35 0 +8.09(+1.23%)
Apr 05, 2016 658.40 667.99 652.17 660.26 0 -2.26(-0.34%)
Apr 04, 2016 672.89 678.74 658.76 662.51 0 -11.62(-1.72%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More