Basic Materials Sector (CIX: MSECTOR1 )

944.26 +0.81 (+0.09%)
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 1475 1486 1463 1477 0 -3.70(-0.25%)
May 29, 2014 1470 1488 1463 1481 0 +11.50(+0.78%)
May 28, 2014 1469 1480 1458 1469 0 -2.60(-0.18%)
May 27, 2014 1478 1487 1464 1472 0 -6.34(-0.43%)
May 26, 2014 4.915 1478 1478 1478 0 +0.01(+0.00%)
May 23, 2014 1474 1487 1465 1478 0 -2.20(-0.15%)
May 22, 2014 1477 1488 1469 1480 0 +6.60(+0.45%)
May 21, 2014 1469 1483 1460 1474 0 +8.41(+0.57%)
May 20, 2014 1464 1481 1457 1465 0 -11.76(-0.80%)
May 19, 2014 1466 1488 1466 1477 0 +2.24(+0.15%)
May 16, 2014 1472 1483 1459 1475 0 +1.80(+0.12%)
May 15, 2014 1479 1491 1459 1473 0 -16.93(-1.14%)
May 14, 2014 1483 1503 1481 1490 0 +1.30(+0.09%)
May 13, 2014 1483 1501 1479 1489 0 +1.06(+0.07%)
May 12, 2014 1474 1497 1472 1488 0 +15.82(+1.07%)
May 09, 2014 1468 1484 1458 1472 0 -4.92(-0.33%)
May 08, 2014 1479 1498 1468 1477 0 -11.30(-0.76%)
May 07, 2014 1479 1500 1468 1488 0 +4.60(+0.31%)
May 06, 2014 1479 1499 1474 1483 0 -2.69(-0.18%)
May 05, 2014 1481 1498 1469 1486 0 +1.39(+0.09%)
May 02, 2014 1477 1496 1468 1485 0 +10.24(+0.69%)
May 01, 2014 1476 1490 1460 1474 0 -5.72(-0.39%)
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%)
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.