FinancialContent is the trusted provider of stock market information to the media industry.
Basic Materials Sector (CIX: MSECTOR1)
741.33   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2015 730.79 748.14 724.14 741.33 0 +10.54(+1.44%)
Jul 28, 2015 717.88 736.34 709.91 730.79 0 +16.46(+2.30%)
Jul 27, 2015 718.26 727.35 708.10 714.33 0 -15.27(-2.09%)
Jul 24, 2015 737.81 744.10 720.05 729.59 0 -10.99(-1.48%)
Jul 23, 2015 749.60 755.47 733.82 740.59 0 -6.63(-0.89%)
Jul 22, 2015 750.15 757.91 738.67 747.22 0 -7.93(-1.05%)
Jul 21, 2015 756.63 768.90 749.06 755.15 0 +0.61(+0.08%)
Jul 20, 2015 765.28 769.53 750.30 754.54 0 -14.77(-1.92%)
Jul 17, 2015 777.87 781.61 762.92 769.31 0 -10.76(-1.38%)
Jul 16, 2015 783.22 787.02 775.04 780.07 0 -0.40(-0.05%)
Jul 15, 2015 789.82 793.90 776.76 780.47 0 -11.20(-1.41%)
Jul 14, 2015 787.64 798.49 782.10 791.67 0 +2.56(+0.32%)
Jul 13, 2015 784.10 794.19 777.52 789.11 0 +7.82(+1.00%)
Jul 10, 2015 782.92 789.00 772.92 781.29 0 +8.54(+1.10%)
Jul 09, 2015 781.86 787.60 769.58 772.76 0 +4.38(+0.57%)
Jul 08, 2015 777.64 784.51 763.39 768.38 0 -17.00(-2.16%)
Jul 07, 2015 783.14 793.19 763.14 785.38 0 -6.33(-0.80%)
Jul 06, 2015 791.68 801.70 783.32 791.72 0 -12.41(-1.54%)
Jul 03, 2015 804.11 804.21 804.11 804.12 0 -0.01(-0.00%)
Jul 02, 2015 805.11 813.01 796.92 804.13 0 +2.98(+0.37%)
Jul 01, 2015 810.43 815.50 796.08 801.16 0 -9.00(-1.11%)
Jun 30, 2015 816.04 821.42 803.37 810.16 0 -0.73(-0.09%)
Jun 29, 2015 820.07 826.90 808.53 810.89 0 -17.88(-2.16%)
Jun 26, 2015 829.64 836.21 821.33 828.76 0 -2.35(-0.28%)
Jun 25, 2015 836.57 841.94 826.14 831.12 0 -5.27(-0.63%)
Jun 24, 2015 840.18 847.59 831.94 836.39 0 -5.08(-0.60%)
Jun 23, 2015 838.91 847.25 833.63 841.47 0 +2.08(+0.25%)
Jun 22, 2015 837.54 846.27 831.96 839.39 0 +4.72(+0.57%)
Jun 19, 2015 840.95 846.61 830.93 834.67 0 -9.82(-1.16%)
Jun 18, 2015 844.07 853.10 836.64 844.49 0 +1.62(+0.19%)
Jun 17, 2015 844.10 851.08 832.77 842.88 0 +1.62(+0.19%)
Jun 16, 2015 837.42 845.51 832.10 841.26 0 +1.31(+0.16%)
Jun 15, 2015 836.97 846.35 830.67 839.95 0 -3.18(-0.38%)
Jun 12, 2015 845.10 849.57 837.48 843.13 0 -4.99(-0.59%)
Jun 11, 2015 850.14 854.74 841.86 848.12 0 -1.95(-0.23%)
Jun 10, 2015 849.40 857.37 843.10 850.07 0 +10.06(+1.20%)
Jun 09, 2015 841.87 849.82 835.99 840.01 0 -1.35(-0.16%)
Jun 08, 2015 844.90 850.49 836.38 841.36 0 -4.46(-0.53%)
Jun 05, 2015 842.53 853.50 836.38 845.82 0 -1.15(-0.14%)
Jun 04, 2015 852.37 858.44 841.83 846.97 0 -12.80(-1.49%)
Jun 03, 2015 861.64 870.29 854.17 859.77 0 -3.13(-0.36%)
Jun 02, 2015 855.59 869.21 851.31 862.90 0 +8.72(+1.02%)
Jun 01, 2015 858.54 863.11 847.52 854.18 0 -1.93(-0.23%)
May 29, 2015 858.46 865.22 850.46 856.11 0 -2.88(-0.33%)
May 28, 2015 856.30 863.39 848.63 858.98 0 -1.93(-0.22%)
May 27, 2015 856.99 865.80 851.27 860.91 0 +2.78(+0.32%)
May 26, 2015 865.42 870.42 852.26 858.13 0 -15.78(-1.81%)
May 25, 2015 873.92 873.95 873.90 873.91 0 +0.01(+0.00%)
May 22, 2015 874.21 880.86 868.23 873.90 0 -2.87(-0.33%)
May 21, 2015 873.35 882.08 868.05 876.78 0 +4.57(+0.52%)
May 20, 2015 873.65 879.77 865.65 872.21 0 +0.39(+0.04%)
May 19, 2015 877.38 881.81 866.19 871.82 0 -11.77(-1.33%)
May 18, 2015 885.52 891.14 876.29 883.59 0 -5.54(-0.62%)
May 15, 2015 885.31 894.65 877.90 889.13 0 -7.94(-0.88%)
May 14, 2015 897.85 907.24 889.77 897.07 0 +14.34(+1.63%)
May 13, 2015 884.35 893.34 875.28 882.72 0 +1.63(+0.19%)
May 12, 2015 879.94 888.77 872.33 881.09 0 -0.53(-0.06%)
May 11, 2015 887.22 893.21 876.20 881.62 0 -6.50(-0.73%)
May 08, 2015 885.53 895.66 874.81 888.12 0 +11.84(+1.35%)
May 07, 2015 876.21 884.54 862.75 876.28 0 -6.12(-0.69%)
May 06, 2015 893.36 898.31 875.24 882.39 0 -5.78(-0.65%)
May 05, 2015 900.52 908.31 883.31 888.17 0 -9.01(-1.00%)
May 04, 2015 901.32 908.20 891.61 897.18 0 -1.09(-0.12%)
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