FinancialContent is the trusted provider of stock market information to the media industry.
Basic Materials Sector (CIX: MSECTOR1)
916.64   +3.07 (+0.34%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 20, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 20, 2017 919.15 924.09 909.85 916.64 0 +3.07(+0.34%)
Oct 19, 2017 910.87 917.93 904.80 913.57 0 -2.11(-0.23%)
Oct 18, 2017 919.32 924.16 909.97 915.68 0 -4.77(-0.52%)
Oct 17, 2017 923.26 928.19 914.13 920.45 0 -5.21(-0.56%)
Oct 16, 2017 929.22 934.55 919.80 925.66 0 +1.79(+0.19%)
Oct 13, 2017 926.21 931.61 918.67 923.87 0 +5.29(+0.58%)
Oct 12, 2017 916.21 923.59 911.50 918.58 0 +0.33(+0.04%)
Oct 11, 2017 916.19 922.57 908.68 918.25 0 -0.26(-0.03%)
Oct 10, 2017 921.82 926.87 913.61 918.51 0 +0.99(+0.11%)
Oct 09, 2017 921.23 924.90 912.95 917.52 0 -2.29(-0.25%)
Oct 06, 2017 916.27 924.12 909.37 919.80 0 -3.21(-0.35%)
Oct 05, 2017 923.02 929.96 916.42 923.01 0 +4.02(+0.44%)
Oct 04, 2017 920.87 926.22 913.41 918.99 0 -0.37(-0.04%)
Oct 03, 2017 915.38 923.87 909.01 919.36 0 +8.11(+0.89%)
Oct 02, 2017 904.02 914.53 899.33 911.24 0 +5.34(+0.59%)
Sep 29, 2017 905.77 913.02 898.97 905.90 0 +3.32(+0.37%)
Sep 28, 2017 898.05 908.36 892.17 902.58 0 +4.05(+0.45%)
Sep 27, 2017 898.01 903.90 888.52 898.53 0 +3.84(+0.43%)
Sep 26, 2017 897.82 905.27 890.31 894.69 0 -3.84(-0.43%)
Sep 25, 2017 898.51 907.62 889.42 898.54 0 -2.10(-0.23%)
Sep 22, 2017 898.84 906.80 892.42 900.64 0 -0.82(-0.09%)
Sep 21, 2017 901.28 908.89 894.48 901.46 0 -0.98(-0.11%)
Sep 20, 2017 904.56 913.44 894.24 902.44 0 +4.69(+0.52%)
Sep 19, 2017 893.53 902.43 888.45 897.75 0 +5.73(+0.64%)
Sep 18, 2017 888.65 897.55 883.12 892.02 0 +5.23(+0.59%)
Sep 15, 2017 888.13 894.82 879.48 886.80 0 -3.26(-0.37%)
Sep 14, 2017 888.02 895.19 882.44 890.06 0 +1.70(+0.19%)
Sep 13, 2017 888.00 894.66 880.81 888.35 0 +0.87(+0.10%)
Sep 12, 2017 883.67 894.44 879.42 887.49 0 +6.13(+0.70%)
Sep 11, 2017 873.69 887.43 869.09 881.36 0 +12.36(+1.42%)
Sep 08, 2017 873.64 879.13 861.95 869.00 0 -5.85(-0.67%)
Sep 07, 2017 874.87 880.72 867.36 874.85 0 +0.70(+0.08%)
Sep 06, 2017 870.66 879.83 865.10 874.15 0 +6.75(+0.78%)
Sep 05, 2017 871.07 877.98 859.91 867.40 0 -2.29(-0.26%)
Sep 01, 2017 865.07 872.86 860.34 869.69 0 +7.81(+0.91%)
Aug 31, 2017 856.55 867.05 851.76 861.88 0 +9.63(+1.13%)
Aug 30, 2017 851.24 858.56 844.60 852.25 0 +1.88(+0.22%)
Aug 29, 2017 848.04 854.98 841.40 850.37 0 -0.71(-0.08%)
Aug 28, 2017 850.56 856.85 842.66 851.09 0 +3.41(+0.40%)
Aug 25, 2017 848.30 854.82 842.35 847.68 0 +4.01(+0.48%)
Aug 24, 2017 841.72 848.55 836.11 843.66 0 +1.25(+0.15%)
Aug 23, 2017 837.46 847.21 833.75 842.41 0 +2.01(+0.24%)
Aug 22, 2017 836.08 845.16 833.12 840.40 0 +7.84(+0.94%)
Aug 21, 2017 832.48 837.52 826.12 832.56 0 +1.66(+0.20%)
Aug 18, 2017 828.38 836.96 822.23 830.89 0 +2.47(+0.30%)
Aug 17, 2017 838.11 842.72 826.83 828.42 0 -12.23(-1.45%)
Aug 16, 2017 837.26 847.21 831.01 840.65 0 +7.32(+0.88%)
Aug 15, 2017 833.53 839.32 826.23 833.33 0 -3.49(-0.42%)
Aug 14, 2017 836.33 844.15 830.91 836.81 0 +3.75(+0.45%)
Aug 11, 2017 829.39 839.64 824.41 833.06 0 -3.18(-0.38%)
Aug 10, 2017 844.59 849.90 832.31 836.24 0 -11.63(-1.37%)
Aug 09, 2017 847.53 854.41 839.67 847.87 0 +0.52(+0.06%)
Aug 08, 2017 851.76 859.18 841.55 847.35 0 -4.53(-0.53%)
Aug 07, 2017 853.05 858.84 846.08 851.88 0 +0.86(+0.10%)
Aug 04, 2017 849.42 857.03 843.33 851.02 0 +1.68(+0.20%)
Aug 03, 2017 855.18 860.93 843.35 849.35 0 -5.93(-0.69%)
Aug 02, 2017 853.43 863.04 845.01 855.27 0 +0.29(+0.03%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
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
   
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