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

Basic Materials Sector (CIX: MSECTOR1 )

948.39 +1.55 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2012 1342 1362 1329 1353 0 +21.85(+1.64%)
Aug 30, 2012 1337 1347 1325 1332 0 -15.83(-1.17%)
Aug 29, 2012 1351 1361 1338 1347 0 -7.13(-0.53%)
Aug 27, 2012 1348 1371 1347 1355 0 -7.05(-0.52%)
Aug 24, 2012 1355 1371 1347 1362 0 -1.47(-0.11%)
Aug 23, 2012 1373 1384 1356 1363 0 -11.97(-0.87%)
Aug 22, 2012 1360 1381 1350 1375 0 +6.92(+0.51%)
Aug 21, 2012 1370 1391 1359 1368 0 +4.75(+0.35%)
Aug 20, 2012 1356 1372 1348 1363 0 +1.77(+0.13%)
Aug 17, 2012 1361 1372 1351 1362 0 -1.69(-0.12%)
Aug 16, 2012 1343 1370 1339 1363 0 +19.87(+1.48%)
Aug 15, 2012 1333 1350 1327 1343 0 +3.29(+0.25%)
Aug 14, 2012 1344 1357 1333 1340 0 -2.78(-0.21%)
Aug 13, 2012 1348 1359 1333 1343 0 -13.27(-0.98%)
Aug 11, 2012 1343 1362 1335 1356 0 +0.00(+0.00%)
Aug 10, 2012 1343 1362 1335 1356 0 +4.26(+0.32%)
Aug 09, 2012 1339 1361 1333 1352 0 +11.15(+0.83%)
Aug 08, 2012 1332 1356 1325 1341 0 +3.13(+0.23%)
Aug 07, 2012 1331 1350 1323 1338 0 +14.25(+1.08%)
Aug 06, 2012 1306 1336 1305 1323 0 +15.71(+1.20%)
Aug 03, 2012 1304 1323 1293 1308 0 +25.61(+2.00%)
Aug 02, 2012 1281 1305 1266 1282 0 -13.85(-1.07%)
Aug 01, 2012 1302 1320 1280 1296 0 -4.48(-0.34%)
Jul 31, 2012 1310 1323 1293 1300 0 -10.33(-0.79%)
Jul 30, 2012 1302 1321 1294 1311 0 +3.85(+0.29%)
Jul 27, 2012 1285 1317 1276 1307 0 +26.29(+2.05%)
Jul 26, 2012 1273 1292 1258 1281 0 +19.86(+1.58%)
Jul 25, 2012 1261 1278 1242 1261 0 +10.04(+0.80%)
Jul 24, 2012 1265 1275 1237 1251 0 -14.59(-1.15%)
Jul 23, 2012 1258 1276 1243 1265 0 -22.84(-1.77%)
Jul 20, 2012 1288 1302 1275 1288 0 -9.64(-0.74%)
Jul 19, 2012 1288 1308 1281 1298 0 +14.08(+1.10%)
Jul 18, 2012 1269 1294 1263 1284 0 +6.53(+0.51%)
Jul 17, 2012 1269 1284 1252 1277 0 +9.08(+0.72%)
Jul 16, 2012 1265 1278 1252 1268 0 -0.96(-0.08%)
Jul 14, 2012 1254 1278 1251 1269 0 +0.00(+0.00%)
Jul 13, 2012 1254 1278 1251 1269 0 +19.34(+1.55%)
Jul 12, 2012 1243 1260 1225 1250 0 -8.62(-0.69%)
Jul 11, 2012 1257 1270 1242 1258 0 +1.93(+0.15%)
Jul 10, 2012 1284 1296 1247 1256 0 -24.96(-1.95%)
Jul 09, 2012 1277 1295 1268 1281 0 -9.30(-0.72%)
Jul 06, 2012 1282 1302 1277 1291 0 -18.66(-1.43%)
Jul 05, 2012 1299 1325 1295 1309 0 -1.47(-0.11%)
Jul 04, 2012 357.24 1313 1305 1311 0 -0.01(-0.00%)
Jul 03, 2012 1292 1318 1286 1311 0 +30.07(+2.35%)
Jul 02, 2012 1278 1293 1262 1281 0 +0.60(+0.05%)
Jun 30, 2012 1274 1290 1260 1280 0 -0.66(-0.05%)
Jun 29, 2012 1274 1290 1260 1281 0 +40.34(+3.25%)
Jun 28, 2012 1228 1249 1214 1240 0 -1.35(-0.11%)
Jun 27, 2012 1229 1252 1221 1242 0 +12.87(+1.05%)
Jun 26, 2012 1224 1242 1211 1229 0 +3.83(+0.31%)
Jun 25, 2012 1226 1241 1210 1225 0 -21.43(-1.72%)
Jun 22, 2012 1246 1260 1229 1246 0 +3.55(+0.29%)
Jun 21, 2012 1289 1294 1239 1243 0 -55.47(-4.27%)
Jun 20, 2012 1297 1317 1282 1298 0 -2.52(-0.19%)
Jun 19, 2012 1287 1311 1278 1301 0 +23.95(+1.88%)
Jun 18, 2012 1262 1286 1253 1277 0 +4.70(+0.37%)
Jun 15, 2012 1263 1283 1253 1272 0 +12.34(+0.98%)
Jun 14, 2012 1251 1270 1238 1260 0 +7.42(+0.59%)
Jun 13, 2012 1256 1275 1243 1252 0 -11.58(-0.92%)
Jun 12, 2012 1248 1270 1238 1264 0 +22.74(+1.83%)
Jun 11, 2012 1274 1282 1238 1241 0 -21.61(-1.71%)
Jun 08, 2012 1247 1271 1235 1263 0 +0.31(+0.02%)
Jun 07, 2012 1283 1299 1255 1263 0 -4.58(-0.36%)
Jun 06, 2012 1250 1278 1242 1267 0 +31.20(+2.52%)
Jun 05, 2012 1211 1244 1212 1236 0 +13.50(+1.10%)
Jun 04, 2012 1223 1234 1198 1223 0 +0.75(+0.06%)
Jun 02, 2012 1219 1241 1203 1222 0 +0.00(+0.00%)
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.