FinancialContent is the trusted provider of stock market information to the media industry.
Basic Materials Sector (CIX: MSECTOR1)
912.80   +2.55 (+0.28%)
Streaming Delayed Price  /  Updated: 5:15 AM EDT, Aug 15, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 14, 2018 914.70 924.27 907.91 915.05 0 +3.86(+0.42%)
Aug 13, 2018 921.44 927.80 906.55 911.19 0 -10.59(-1.15%)
Aug 10, 2018 922.75 929.98 913.04 921.78 0 -8.87(-0.95%)
Aug 09, 2018 932.70 941.16 923.86 930.64 0 -0.97(-0.10%)
Aug 08, 2018 932.30 940.07 922.38 931.61 0 -1.21(-0.13%)
Aug 07, 2018 940.93 948.37 928.64 932.82 0 -0.75(-0.08%)
Aug 06, 2018 930.85 940.47 923.98 933.58 0 -2.62(-0.28%)
Aug 03, 2018 931.45 943.73 925.75 936.20 0 +6.19(+0.67%)
Aug 02, 2018 928.84 939.19 918.01 930.01 0 -10.03(-1.07%)
Aug 01, 2018 946.47 952.68 932.54 940.04 0 -11.60(-1.22%)
Jul 31, 2018 944.28 957.69 938.03 951.64 0 +10.55(+1.12%)
Jul 30, 2018 942.56 952.06 935.59 941.09 0 +1.92(+0.20%)
Jul 27, 2018 944.44 952.21 932.11 939.17 0 -4.69(-0.50%)
Jul 26, 2018 935.21 951.24 927.80 943.86 0 +3.30(+0.35%)
Jul 25, 2018 933.22 943.99 924.17 940.57 0 +7.99(+0.86%)
Jul 24, 2018 932.02 943.74 924.65 932.58 0 +11.07(+1.20%)
Jul 23, 2018 928.85 933.14 915.65 921.51 0 -7.22(-0.78%)
Jul 20, 2018 929.79 937.82 922.46 928.72 0 -0.35(-0.04%)
Jul 19, 2018 927.73 937.46 919.79 929.07 0 -4.82(-0.52%)
Jul 18, 2018 929.55 940.72 922.43 933.89 0 +3.22(+0.35%)
Jul 17, 2018 923.29 936.27 918.61 930.68 0 +5.69(+0.62%)
Jul 16, 2018 931.64 935.95 918.77 924.98 0 -10.24(-1.09%)
Jul 13, 2018 933.07 942.61 928.44 935.22 0 +0.30(+0.03%)
Jul 12, 2018 938.05 942.29 925.68 934.91 0 +2.77(+0.30%)
Jul 11, 2018 940.60 946.87 926.40 932.14 0 -19.25(-2.02%)
Jul 10, 2018 948.52 958.27 941.95 951.39 0 +4.52(+0.48%)
Jul 09, 2018 941.49 952.50 937.23 946.86 0 +11.66(+1.25%)
Jul 06, 2018 925.43 940.34 920.72 935.20 0 +6.63(+0.71%)
Jul 05, 2018 930.45 936.33 920.45 928.57 0 +3.45(+0.37%)
Jul 04, 2018 925.18 925.18 925.10 925.12 0 -0.04(-0.00%)
Jul 03, 2018 930.60 938.64 919.82 925.16 0 +2.27(+0.25%)
Jul 02, 2018 924.29 930.46 913.92 922.89 0 -9.00(-0.97%)
Jun 29, 2018 930.96 943.68 925.49 931.88 0 +8.36(+0.91%)
Jun 28, 2018 921.57 930.28 911.00 923.52 0 +2.87(+0.31%)
Jun 27, 2018 925.82 937.83 916.81 920.65 0 -2.59(-0.28%)
Jun 26, 2018 918.90 929.41 912.15 923.25 0 +6.73(+0.73%)
Jun 25, 2018 928.97 932.17 909.34 916.52 0 -17.08(-1.83%)
Jun 22, 2018 933.67 942.72 925.65 933.60 0 +12.62(+1.37%)
Jun 21, 2018 925.74 932.47 915.31 920.98 0 -6.54(-0.70%)
Jun 20, 2018 930.89 935.64 919.85 927.52 0 -0.77(-0.08%)
Jun 19, 2018 928.62 936.25 917.48 928.29 0 -13.64(-1.45%)
Jun 18, 2018 937.04 947.45 932.34 941.93 0 -1.33(-0.14%)
Jun 15, 2018 943.26 956.50 935.26 943.26 0 -6.75(-0.71%)
Jun 14, 2018 953.50 959.04 943.64 950.01 0 -0.96(-0.10%)
Jun 13, 2018 957.12 962.22 944.79 950.97 0 -6.72(-0.70%)
Jun 12, 2018 961.11 967.62 951.52 957.69 0 -4.30(-0.45%)
Jun 11, 2018 959.78 968.74 953.46 961.98 0 +1.85(+0.19%)
Jun 08, 2018 960.91 966.47 950.95 960.14 0 +0.34(+0.04%)
Jun 07, 2018 962.22 969.76 951.61 959.80 0 -2.87(-0.30%)
Jun 06, 2018 957.46 965.67 950.25 962.67 0 +10.01(+1.05%)
Jun 05, 2018 948.61 958.59 943.05 952.66 0 +3.33(+0.35%)
Jun 04, 2018 954.10 959.85 943.93 949.32 0 -0.03(-0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
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