FinancialContent is the trusted provider of stock market information to the media industry.
Basic Materials Sector (CIX: MSECTOR1)
814.25   -4.22 (-0.52%)
Streaming Delayed Price  /  Updated: 7:59 PM EDT, Oct 19, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 19, 2018 866.45 876.63 854.57 859.90 0 -4.23(-0.49%)
Oct 18, 2018 873.71 882.17 857.93 864.12 0 -13.25(-1.51%)
Oct 17, 2018 883.64 888.28 869.56 877.37 0 -7.05(-0.80%)
Oct 16, 2018 876.91 889.37 869.35 884.42 0 +12.37(+1.42%)
Oct 15, 2018 874.31 883.61 866.44 872.06 0 -1.05(-0.12%)
Oct 12, 2018 882.04 887.84 863.59 873.11 0 +2.96(+0.34%)
Oct 11, 2018 879.27 890.56 861.92 870.14 0 -10.92(-1.24%)
Oct 10, 2018 904.07 908.06 877.38 881.07 0 -26.02(-2.87%)
Oct 09, 2018 914.70 922.87 899.74 907.08 0 -11.57(-1.26%)
Oct 08, 2018 913.81 925.06 907.58 918.66 0 -1.17(-0.13%)
Oct 05, 2018 924.03 929.87 912.05 919.82 0 -4.60(-0.50%)
Oct 04, 2018 930.95 936.61 917.38 924.42 0 -7.24(-0.78%)
Oct 03, 2018 933.45 942.97 922.06 931.66 0 +2.64(+0.28%)
Oct 02, 2018 927.49 936.54 920.40 929.02 0 +2.25(+0.24%)
Oct 01, 2018 923.95 934.77 917.24 926.77 0 +7.81(+0.85%)
Sep 28, 2018 917.74 928.43 912.09 918.96 0 -1.24(-0.14%)
Sep 27, 2018 922.70 929.03 913.54 920.21 0 -1.20(-0.13%)
Sep 26, 2018 926.09 933.66 917.15 921.41 0 -7.96(-0.86%)
Sep 25, 2018 931.41 939.16 922.51 929.37 0 +2.43(+0.26%)
Sep 24, 2018 932.94 939.76 920.52 926.94 0 -3.78(-0.41%)
Sep 21, 2018 933.96 940.43 924.32 930.72 0 +0.98(+0.11%)
Sep 20, 2018 930.48 937.78 920.48 929.73 0 +6.66(+0.72%)
Sep 19, 2018 918.82 932.59 913.06 923.07 0 +7.61(+0.83%)
Sep 18, 2018 914.82 923.01 908.08 915.47 0 +5.26(+0.58%)
Sep 17, 2018 907.80 918.19 902.00 910.21 0 +3.37(+0.37%)
Sep 14, 2018 906.57 914.16 899.80 906.84 0 +1.83(+0.20%)
Sep 13, 2018 906.56 914.07 897.29 905.01 0 +4.23(+0.47%)
Sep 12, 2018 895.43 909.19 889.78 900.78 0 +7.08(+0.79%)
Sep 11, 2018 886.97 899.17 879.70 893.69 0 +1.95(+0.22%)
Sep 10, 2018 896.74 902.62 887.99 891.75 0 -2.25(-0.25%)
Sep 07, 2018 893.55 901.22 883.79 894.00 0 -4.88(-0.54%)
Sep 06, 2018 903.28 911.24 892.02 898.89 0 -4.18(-0.46%)
Sep 05, 2018 902.03 909.80 892.53 903.07 0 -1.79(-0.20%)
Sep 04, 2018 910.09 915.34 896.91 904.86 0 -10.52(-1.15%)
Aug 31, 2018 915.37 915.37 915.37 915.37 0 -1.75(-0.19%)
Aug 30, 2018 923.94 927.42 911.08 917.13 0 -10.60(-1.14%)
Aug 29, 2018 924.90 933.44 917.84 927.72 0 +3.94(+0.43%)
Aug 28, 2018 931.80 937.11 919.94 923.79 0 -4.19(-0.45%)
Aug 27, 2018 923.04 933.84 919.18 927.98 0 +9.00(+0.98%)
Aug 24, 2018 914.13 924.91 909.40 918.98 0 +12.04(+1.33%)
Aug 23, 2018 912.47 915.96 901.00 906.94 0 -8.18(-0.89%)
Aug 22, 2018 914.44 921.41 907.53 915.12 0 +3.90(+0.43%)
Aug 21, 2018 911.09 919.62 906.13 911.22 0 +2.87(+0.32%)
Aug 20, 2018 905.61 914.74 900.50 908.35 0 +5.62(+0.62%)
Aug 17, 2018 897.35 907.18 891.71 902.73 0 +5.00(+0.56%)
Aug 16, 2018 897.63 907.26 890.37 897.73 0 +6.52(+0.73%)
Aug 15, 2018 904.80 907.91 881.03 891.22 0 -23.83(-2.60%)
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%)
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