Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Basic Materials Sector (CIX: MSECTOR1 )

947.94 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 834.64 857.75 828.16 845.29 0 +5.20(+0.62%)
Jan 29, 2015 841.79 849.64 825.18 840.09 0 +1.30(+0.15%)
Jan 28, 2015 859.57 865.29 834.91 838.79 0 -22.63(-2.63%)
Jan 27, 2015 851.68 868.54 845.83 861.42 0 +1.20(+0.14%)
Jan 26, 2015 850.08 865.49 842.40 860.22 0 +7.35(+0.86%)
Jan 23, 2015 860.93 868.53 846.72 852.87 0 -13.94(-1.61%)
Jan 22, 2015 866.55 874.05 856.07 866.82 0 +7.53(+0.88%)
Jan 21, 2015 850.68 864.88 843.21 859.29 0 +11.91(+1.41%)
Jan 20, 2015 848.17 856.71 833.88 847.38 0 -0.35(-0.04%)
Jan 19, 2015 830.62 852.28 826.74 847.73 0 -0.04(-0.01%)
Jan 16, 2015 829.91 852.57 825.57 847.77 0 +21.09(+2.55%)
Jan 15, 2015 826.65 834.44 823.70 826.68 0 -0.01(-0.00%)
Jan 14, 2015 822.90 836.18 805.50 826.69 0 -8.38(-1.00%)
Jan 13, 2015 835.07 835.07 835.07 835.07 0 -11.58(-1.37%)
Jan 12, 2015 851.99 860.10 834.32 846.66 0 -10.09(-1.18%)
Jan 09, 2015 861.07 868.21 846.31 856.75 0 -1.92(-0.22%)
Jan 08, 2015 852.05 867.97 844.43 858.67 0 +12.95(+1.53%)
Jan 07, 2015 847.77 858.22 835.41 845.72 0 +2.98(+0.35%)
Jan 06, 2015 845.89 859.94 830.40 842.74 0 -3.29(-0.39%)
Jan 05, 2015 863.07 867.00 837.19 846.03 0 -24.99(-2.87%)
Jan 02, 2015 863.19 877.18 855.39 871.02 0 +5.31(+0.61%)
Dec 31, 2014 865.71 865.71 865.71 865.71 0 -5.90(-0.68%)
Dec 30, 2014 870.06 880.47 863.81 871.61 0 -0.66(-0.08%)
Dec 29, 2014 873.63 882.89 865.76 872.27 0 -1.21(-0.14%)
Dec 26, 2014 875.06 882.83 866.71 873.48 0 +3.79(+0.44%)
Dec 24, 2014 869.69 869.69 869.69 869.69 0 -0.08(-0.01%)
Dec 23, 2014 865.01 879.25 857.89 869.77 0 +6.79(+0.79%)
Dec 22, 2014 866.97 876.04 849.54 862.98 0 -6.84(-0.79%)
Dec 19, 2014 858.55 876.80 850.77 869.83 0 +13.73(+1.60%)
Dec 18, 2014 856.90 867.51 836.22 856.10 0 +16.11(+1.92%)
Dec 17, 2014 814.15 847.43 809.67 839.99 0 +30.22(+3.73%)
Dec 16, 2014 809.76 829.67 808.89 809.77 0 +1.69(+0.21%)
Dec 15, 2014 826.17 834.40 802.21 808.08 0 -15.83(-1.92%)
Dec 12, 2014 835.83 844.98 818.27 823.91 0 -20.07(-2.38%)
Dec 11, 2014 847.39 863.79 837.63 843.98 0 -5.49(-0.65%)
Dec 10, 2014 868.82 873.64 843.64 849.47 0 -25.48(-2.91%)
Dec 09, 2014 863.94 882.99 857.35 874.95 0 +5.51(+0.63%)
Dec 08, 2014 888.03 892.48 861.00 869.44 0 -24.06(-2.69%)
Dec 05, 2014 896.39 904.37 886.72 893.50 0 -6.43(-0.71%)
Dec 04, 2014 901.55 911.55 891.05 899.93 0 -2.84(-0.31%)
Dec 03, 2014 892.09 911.01 887.01 902.76 0 +13.32(+1.50%)
Dec 02, 2014 884.14 902.03 877.08 889.45 0 +1.94(+0.22%)
Dec 01, 2014 887.07 899.90 869.45 887.51 0 -3.06(-0.34%)
Nov 28, 2014 910.84 914.39 883.66 890.57 0 -45.38(-4.85%)
Nov 27, 2014 936.04 936.06 935.94 935.95 0 -0.04(-0.00%)
Nov 26, 2014 937.41 944.02 926.25 935.99 0 -0.90(-0.10%)
Nov 25, 2014 941.10 950.58 928.97 936.89 0 -3.00(-0.32%)
Nov 24, 2014 945.73 951.84 932.49 939.89 0 -7.47(-0.79%)
Nov 21, 2014 951.14 961.61 938.73 947.36 0 +14.52(+1.56%)
Nov 20, 2014 921.59 937.88 917.34 932.84 0 +8.77(+0.95%)
Nov 19, 2014 930.54 936.69 915.11 924.07 0 -6.74(-0.72%)
Nov 18, 2014 924.93 938.57 917.12 930.81 0 +9.05(+0.98%)
Nov 17, 2014 919.08 930.16 911.07 921.76 0 -1.52(-0.16%)
Nov 14, 2014 911.09 929.63 903.18 923.29 0 +11.77(+1.29%)
Nov 13, 2014 919.51 927.94 901.68 911.52 0 -7.19(-0.78%)
Nov 12, 2014 917.68 929.68 909.65 918.70 0 -1.27(-0.14%)
Nov 11, 2014 914.33 925.89 906.73 919.98 0 +5.16(+0.56%)
Nov 10, 2014 925.18 932.47 908.32 914.82 0 -7.66(-0.83%)
Nov 07, 2014 912.33 929.14 907.61 922.48 0 +14.52(+1.60%)
Nov 06, 2014 898.96 914.57 891.47 907.96 0 +8.39(+0.93%)
Nov 05, 2014 896.23 910.31 886.12 899.58 0 +4.43(+0.50%)
Nov 04, 2014 906.55 911.94 888.03 895.14 0 -16.59(-1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.