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

Basic Materials Sector (CIX: MSECTOR1 )

946.46 -0.93 (-0.10%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 24, 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 (%)
Apr 30, 2014 1466 1489 1462 1480 0 +3.19(+0.22%)
Apr 29, 2014 1463 1492 1463 1477 0 +14.02(+0.96%)
Apr 28, 2014 1463 1479 1447 1463 0 -5.02(-0.34%)
Apr 25, 2014 1465 1482 1456 1468 0 -6.75(-0.46%)
Apr 24, 2014 1476 1492 1463 1475 0 -3.67(-0.25%)
Apr 23, 2014 1470 1492 1466 1478 0 +0.91(+0.06%)
Apr 22, 2014 1466 1488 1462 1477 0 +4.90(+0.33%)
Apr 21, 2014 1450 1481 1456 1473 0 +4.06(+0.28%)
Apr 17, 2014 1468 1468 1468 0 +4.40(+0.30%)
Apr 16, 2014 1452 1474 1447 1464 0 +14.30(+0.99%)
Apr 15, 2014 1437 1460 1425 1450 0 -0.96(-0.07%)
Apr 14, 2014 1448 1464 1435 1451 0 +12.56(+0.87%)
Apr 11, 2014 1435 1457 1428 1438 0 -10.76(-0.74%)
Apr 10, 2014 1465 1481 1443 1449 0 -26.09(-1.77%)
Apr 09, 2014 1456 1483 1451 1475 0 +18.67(+1.28%)
Apr 08, 2014 1441 1468 1438 1456 0 +13.61(+0.94%)
Apr 07, 2014 1449 1468 1434 1443 0 -15.66(-1.07%)
Apr 04, 2014 1470 1488 1452 1458 0 -5.83(-0.40%)
Apr 03, 2014 1460 1478 1453 1464 0 -3.61(-0.25%)
Apr 02, 2014 1454 1476 1452 1468 0 +8.80(+0.60%)
Apr 01, 2014 1443 1466 1441 1459 0 +9.48(+0.65%)
Mar 31, 2014 1442 1462 1434 1450 0 +5.30(+0.37%)
Mar 28, 2014 1430 1456 1427 1444 0 +11.94(+0.83%)
Mar 27, 2014 1417 1443 1413 1432 0 +9.30(+0.65%)
Mar 26, 2014 1438 1454 1419 1423 0 -17.18(-1.19%)
Mar 25, 2014 1429 1452 1428 1440 0 +12.48(+0.87%)
Mar 24, 2014 1438 1453 1418 1428 0 -13.26(-0.92%)
Mar 21, 2014 1446 1460 1429 1441 0 +6.57(+0.46%)
Mar 20, 2014 1416 1444 1415 1434 0 +9.27(+0.65%)
Mar 19, 2014 1431 1448 1416 1425 0 -27.70(-1.91%)
Mar 18, 2014 1438 1464 1437 1453 0 +5.70(+0.39%)
Mar 17, 2014 1442 1465 1436 1447 0 +3.54(+0.25%)
Mar 14, 2014 1433 1457 1431 1444 0 +4.29(+0.30%)
Mar 13, 2014 1443 1463 1427 1439 0 -7.03(-0.49%)
Mar 12, 2014 1431 1456 1428 1446 0 +3.03(+0.21%)
Mar 11, 2014 1449 1468 1435 1443 0 -11.82(-0.81%)
Mar 10, 2014 1448 1466 1440 1455 0 -6.73(-0.46%)
Mar 07, 2014 1465 1479 1451 1462 0 -12.07(-0.82%)
Mar 06, 2014 1462 1486 1462 1474 0 +13.25(+0.91%)
Mar 05, 2014 1445 1472 1445 1461 0 +1.56(+0.11%)
Mar 04, 2014 1443 1469 1443 1459 0 +14.46(+1.00%)
Mar 03, 2014 1433 1461 1431 1445 0 -4.03(-0.28%)
Feb 28, 2014 1446 1463 1435 1449 0 +2.79(+0.19%)
Feb 27, 2014 1432 1457 1427 1446 0 +7.01(+0.49%)
Feb 26, 2014 1432 1456 1424 1439 0 +2.39(+0.17%)
Feb 25, 2014 1433 1453 1424 1437 0 -6.63(-0.46%)
Feb 24, 2014 1436 1459 1431 1443 0 +2.77(+0.19%)
Feb 21, 2014 1439 1459 1432 1440 0 -4.83(-0.33%)
Feb 20, 2014 1431 1453 1420 1445 0 +14.92(+1.04%)
Feb 19, 2014 1430 1457 1422 1430 0 -10.50(-0.73%)
Feb 18, 2014 1441 1454 1425 1441 0 +5.50(+0.38%)
Feb 17, 2014 13.26 1435 1435 1435 0 +0.11(+0.01%)
Feb 14, 2014 1419 1447 1416 1435 0 +15.97(+1.13%)
Feb 13, 2014 1390 1428 1390 1419 0 +13.43(+0.96%)
Feb 12, 2014 1413 1426 1397 1406 0 -5.00(-0.35%)
Feb 11, 2014 1383 1420 1384 1411 0 +25.39(+1.83%)
Feb 10, 2014 1377 1398 1370 1385 0 +1.45(+0.10%)
Feb 07, 2014 1364 1392 1361 1384 0 +18.93(+1.39%)
Feb 06, 2014 1346 1377 1344 1365 0 +16.15(+1.20%)
Feb 05, 2014 1343 1364 1332 1349 0 -5.89(-0.43%)
Feb 04, 2014 1342 1366 1337 1355 0 +10.52(+0.78%)
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.