FinancialContent is the trusted provider of stock market information to the media industry.
Basic Materials Sector (CIX: MSECTOR1)
989.40   +2.85 (+0.29%)
Streaming Delayed Price  /  Updated: 4:30 PM EST, Jan 17, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 16, 2018 1001 1005 980.48 986.54 0 -14.07(-1.41%)
Jan 15, 2018 1001 1001 1001 1001 0 -0.03(-0.00%)
Jan 12, 2018 997.35 1006 989.39 1001 0 +6.91(+0.70%)
Jan 11, 2018 982.94 997.62 978.39 993.73 0 +16.01(+1.64%)
Jan 10, 2018 978.85 983.64 972.94 977.72 0 -0.30(-0.03%)
Jan 09, 2018 981.88 988.18 972.49 978.02 0 -5.32(-0.54%)
Jan 08, 2018 981.34 988.00 973.39 983.34 0 +1.14(+0.12%)
Jan 05, 2018 979.10 986.78 972.53 982.20 0 +5.20(+0.53%)
Jan 04, 2018 975.67 983.86 968.33 977.00 0 +5.67(+0.58%)
Jan 03, 2018 967.39 976.46 959.14 971.34 0 +6.16(+0.64%)
Jan 02, 2018 954.50 967.92 949.29 965.18 0 +19.43(+2.05%)
Dec 29, 2017 945.75 945.75 945.75 945.75 0 -3.58(-0.38%)
Dec 28, 2017 946.57 953.48 940.61 949.33 0 +5.24(+0.56%)
Dec 27, 2017 945.07 950.36 939.03 944.09 0 +1.14(+0.12%)
Dec 26, 2017 938.58 947.23 934.14 942.95 0 +4.61(+0.49%)
Dec 22, 2017 937.01 942.84 931.18 938.34 0 +0.85(+0.09%)
Dec 21, 2017 932.24 944.02 926.21 937.49 0 +7.36(+0.79%)
Dec 20, 2017 927.10 935.80 920.53 930.13 0 +7.37(+0.80%)
Dec 19, 2017 922.66 930.07 916.23 922.76 0 +0.52(+0.06%)
Dec 18, 2017 915.37 928.92 911.43 922.24 0 +15.17(+1.67%)
Dec 15, 2017 907.84 914.96 900.20 907.08 0 +3.95(+0.44%)
Dec 14, 2017 909.64 915.47 899.22 903.12 0 -6.81(-0.75%)
Dec 13, 2017 908.22 918.06 902.06 909.93 0 +3.85(+0.43%)
Dec 12, 2017 904.48 913.49 899.15 906.07 0 +0.68(+0.07%)
Dec 11, 2017 901.46 911.73 897.28 905.40 0 +6.88(+0.77%)
Dec 08, 2017 899.77 906.19 892.12 898.52 0 +3.54(+0.40%)
Dec 07, 2017 888.45 899.92 884.67 894.98 0 +2.66(+0.30%)
Dec 06, 2017 898.78 904.39 886.96 892.32 0 -12.52(-1.38%)
Dec 05, 2017 907.73 915.47 898.96 904.84 0 -5.04(-0.55%)
Dec 04, 2017 914.39 924.16 905.23 909.88 0 +0.25(+0.03%)
Dec 01, 2017 911.28 919.95 900.11 909.63 0 +0.16(+0.02%)
Nov 30, 2017 905.57 917.33 899.36 909.46 0 +6.74(+0.75%)
Nov 29, 2017 906.76 913.33 894.96 902.72 0 -6.51(-0.72%)
Nov 28, 2017 902.94 912.96 897.22 909.22 0 +7.06(+0.78%)
Nov 27, 2017 908.03 912.29 898.56 902.16 0 -8.37(-0.92%)
Nov 24, 2017 911.11 916.87 906.13 910.53 0 +3.58(+0.39%)
Nov 23, 2017 908.47 913.83 902.03 906.96 0 +0.00(+0.00%)
Nov 22, 2017 908.54 913.89 902.02 906.96 0 +2.15(+0.24%)
Nov 21, 2017 903.34 911.37 897.57 904.81 0 +6.89(+0.77%)
Nov 20, 2017 896.70 903.92 889.56 897.92 0 -2.65(-0.29%)
Nov 17, 2017 895.87 905.59 891.39 900.57 0 +4.11(+0.46%)
Nov 16, 2017 893.76 902.37 887.75 896.46 0 +4.21(+0.47%)
Nov 15, 2017 893.60 899.66 881.62 892.25 0 -8.05(-0.89%)
Nov 14, 2017 907.60 912.41 894.81 900.29 0 -12.40(-1.36%)
Nov 13, 2017 910.38 919.62 903.78 912.69 0 -2.79(-0.31%)
Nov 10, 2017 916.97 924.29 909.37 915.49 0 -3.46(-0.38%)
Nov 09, 2017 921.67 930.12 909.86 918.95 0 -9.64(-1.04%)
Nov 08, 2017 927.08 935.66 918.29 928.58 0 +1.46(+0.16%)
Nov 07, 2017 927.17 934.28 918.82 927.12 0 +1.10(+0.12%)
Nov 06, 2017 917.64 930.73 912.29 926.02 0 +10.86(+1.19%)
Nov 03, 2017 915.11 922.11 905.82 915.16 0 -1.27(-0.14%)
Nov 02, 2017 919.24 927.11 907.64 916.43 0 -2.81(-0.31%)
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