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

Basic Materials Sector (CIX: MSECTOR1 )

947.66 +0.64 (+0.07%)
Streaming Delayed Price Updated: 12:14 PM EDT, Apr 23, 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 (%)
Oct 31, 2013 1400 1421 1387 1398 0 -13.36(-0.95%)
Oct 30, 2013 1412 1433 1396 1411 0 -4.83(-0.34%)
Oct 29, 2013 1409 1429 1402 1416 0 +0.68(+0.05%)
Oct 28, 2013 1412 1431 1401 1415 0 -2.52(-0.18%)
Oct 25, 2013 1410 1428 1401 1418 0 +2.14(+0.15%)
Oct 24, 2013 1402 1426 1397 1416 0 +9.56(+0.68%)
Oct 23, 2013 1407 1423 1394 1406 0 -15.79(-1.11%)
Oct 22, 2013 1406 1436 1403 1422 0 +18.51(+1.32%)
Oct 21, 2013 1394 1414 1390 1403 0 +4.09(+0.29%)
Oct 18, 2013 1393 1411 1387 1399 0 +5.39(+0.39%)
Oct 17, 2013 1375 1402 1375 1394 0 +16.10(+1.17%)
Oct 16, 2013 1366 1388 1363 1378 0 +10.20(+0.75%)
Oct 15, 2013 1359 1380 1354 1368 0 -1.83(-0.13%)
Oct 14, 2013 1343 1376 1348 1369 0 +8.09(+0.59%)
Oct 11, 2013 1344 1369 1342 1361 0 +6.24(+0.46%)
Oct 10, 2013 1339 1364 1338 1355 0 +20.19(+1.51%)
Oct 09, 2013 1330 1349 1319 1335 0 -2.50(-0.19%)
Oct 08, 2013 1351 1365 1333 1337 0 -21.80(-1.60%)
Oct 07, 2013 1352 1373 1350 1359 0 -9.17(-0.67%)
Oct 04, 2013 1352 1378 1351 1368 0 +9.76(+0.72%)
Oct 03, 2013 1360 1376 1349 1359 0 -10.85(-0.79%)
Oct 02, 2013 1352 1378 1351 1369 0 +6.16(+0.45%)
Oct 01, 2013 1346 1371 1346 1363 0 -3.92(-0.29%)
Sep 27, 2013 1363 1381 1358 1367 0 -7.55(-0.55%)
Sep 26, 2013 1368 1388 1362 1375 0 +3.34(+0.24%)
Sep 25, 2013 1363 1385 1362 1371 0 +5.58(+0.41%)
Sep 24, 2013 1359 1381 1355 1366 0 -2.98(-0.22%)
Sep 23, 2013 1367 1387 1360 1369 0 -6.73(-0.49%)
Sep 20, 2013 1391 1405 1370 1376 0 -25.03(-1.79%)
Sep 19, 2013 1408 1423 1388 1401 0 -4.55(-0.32%)
Sep 18, 2013 1358 1413 1354 1405 0 +38.24(+2.80%)
Sep 17, 2013 1357 1376 1355 1367 0 +9.03(+0.67%)
Sep 16, 2013 1361 1374 1349 1358 0 +3.03(+0.22%)
Sep 13, 2013 1343 1365 1338 1355 0 +5.30(+0.39%)
Sep 12, 2013 1352 1367 1343 1350 0 -18.41(-1.35%)
Sep 11, 2013 1353 1375 1348 1368 0 +5.70(+0.42%)
Sep 10, 2013 1353 1373 1347 1362 0 +3.37(+0.25%)
Sep 09, 2013 1341 1368 1341 1359 0 +15.42(+1.15%)
Sep 06, 2013 1345 1359 1332 1343 0 +5.06(+0.38%)
Sep 05, 2013 1335 1352 1327 1338 0 +0.32(+0.02%)
Sep 04, 2013 1326 1345 1320 1338 0 +4.39(+0.33%)
Sep 03, 2013 1339 1351 1323 1334 0 +11.65(+0.88%)
Sep 02, 2013 249.64 1325 1321 1322 0 +0.18(+0.01%)
Aug 30, 2013 1324 1337 1314 1322 0 -6.50(-0.49%)
Aug 29, 2013 1326 1344 1315 1328 0 -2.68(-0.20%)
Aug 28, 2013 1331 1352 1318 1331 0 -1.25(-0.09%)
Aug 27, 2013 1349 1363 1325 1332 0 -23.98(-1.77%)
Aug 26, 2013 1348 1376 1348 1356 0 -1.57(-0.12%)
Aug 23, 2013 1346 1366 1338 1358 0 +12.93(+0.96%)
Aug 22, 2013 1332 1355 1329 1345 0 +19.87(+1.50%)
Aug 21, 2013 1335 1348 1319 1325 0 -17.17(-1.28%)
Aug 20, 2013 1327 1353 1323 1342 0 +11.29(+0.85%)
Aug 19, 2013 1342 1354 1326 1331 0 -16.38(-1.22%)
Aug 16, 2013 1352 1364 1337 1347 0 -7.98(-0.59%)
Aug 15, 2013 1337 1364 1325 1355 0 +4.01(+0.30%)
Aug 14, 2013 1346 1364 1338 1351 0 +4.76(+0.35%)
Aug 13, 2013 1350 1362 1333 1346 0 -3.71(-0.27%)
Aug 12, 2013 1342 1362 1336 1350 0 +7.90(+0.59%)
Aug 09, 2013 1330 1356 1321 1342 0 +9.91(+0.74%)
Aug 08, 2013 1313 1344 1305 1332 0 +27.07(+2.07%)
Aug 07, 2013 1301 1320 1293 1305 0 -5.10(-0.39%)
Aug 06, 2013 1318 1330 1298 1310 0 -14.31(-1.08%)
Aug 05, 2013 1318 1337 1313 1325 0 -1.89(-0.14%)
Aug 02, 2013 1327 1342 1312 1327 0 -6.76(-0.51%)
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.