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

Basic Materials Sector (CIX: MSECTOR1 )

947.27 -0.87 (-0.09%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 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 (%)
Dec 31, 2018 764.25 770.77 754.83 765.08 0 +3.70(+0.49%)
Dec 28, 2018 765.98 772.82 755.35 761.38 0 -1.74(-0.23%)
Dec 27, 2018 749.22 764.87 740.43 763.12 0 +3.56(+0.47%)
Dec 26, 2018 735.18 761.01 725.91 759.56 0 +27.93(+3.82%)
Dec 24, 2018 743.24 749.14 728.49 731.63 0 -13.73(-1.84%)
Dec 21, 2018 751.81 764.07 740.73 745.36 0 -7.47(-0.99%)
Dec 20, 2018 758.22 769.52 745.15 752.83 0 -5.67(-0.75%)
Dec 19, 2018 770.27 784.13 753.27 758.50 0 -8.03(-1.05%)
Dec 18, 2018 770.77 779.92 760.82 766.53 0 -1.33(-0.17%)
Dec 17, 2018 777.91 787.55 762.09 767.87 0 -8.84(-1.14%)
Dec 14, 2018 781.08 789.29 771.21 776.71 0 -12.40(-1.57%)
Dec 13, 2018 793.14 800.14 782.73 789.11 0 -1.13(-0.14%)
Dec 12, 2018 794.18 802.76 786.53 790.24 0 +6.50(+0.83%)
Dec 11, 2018 796.15 801.48 777.71 783.74 0 -1.85(-0.24%)
Dec 10, 2018 789.06 795.96 773.57 785.59 0 -7.30(-0.92%)
Dec 07, 2018 807.30 820.21 788.52 792.88 0 -9.10(-1.13%)
Dec 06, 2018 798.45 806.71 784.73 801.99 0 -12.33(-1.51%)
Dec 05, 2018 835.40 840.79 811.55 814.31 0 +0.03(+0.00%)
Dec 04, 2018 835.44 840.83 811.49 814.29 0 -21.16(-2.53%)
Dec 03, 2018 838.04 848.34 825.68 835.45 0 +14.80(+1.80%)
Nov 30, 2018 817.22 826.27 810.65 820.65 0 -0.95(-0.12%)
Nov 29, 2018 820.20 830.29 814.03 821.60 0 +0.38(+0.05%)
Nov 28, 2018 809.13 823.76 798.00 821.22 0 +14.08(+1.74%)
Nov 27, 2018 810.00 817.63 799.39 807.13 0 -7.29(-0.90%)
Nov 26, 2018 815.38 824.74 807.16 814.43 0 +3.24(+0.40%)
Nov 23, 2018 812.31 821.16 803.41 811.19 0 -14.29(-1.73%)
Nov 22, 2018 825.47 825.53 825.41 825.48 0 +0.06(+0.01%)
Nov 21, 2018 820.67 834.33 816.30 825.42 0 +11.12(+1.37%)
Nov 20, 2018 824.53 828.91 807.12 814.30 0 -20.31(-2.43%)
Nov 19, 2018 839.85 848.34 827.57 834.61 0 -9.75(-1.16%)
Nov 16, 2018 836.78 851.18 830.74 844.36 0 +6.43(+0.77%)
Nov 15, 2018 823.73 842.63 818.66 837.93 0 +11.62(+1.41%)
Nov 14, 2018 828.81 839.45 817.67 826.32 0 +0.89(+0.11%)
Nov 13, 2018 834.28 843.51 820.20 825.43 0 -10.25(-1.23%)
Nov 12, 2018 850.45 854.30 832.97 835.67 0 -13.19(-1.55%)
Nov 09, 2018 848.28 858.64 836.32 848.87 0 -9.14(-1.07%)
Nov 08, 2018 864.79 872.68 850.88 858.00 0 -10.88(-1.25%)
Nov 07, 2018 866.06 875.78 854.22 868.88 0 +9.88(+1.15%)
Nov 06, 2018 855.36 866.07 846.49 859.01 0 +4.23(+0.49%)
Nov 05, 2018 854.57 863.52 845.14 854.78 0 +5.19(+0.61%)
Nov 02, 2018 854.41 864.23 840.08 849.59 0 +0.69(+0.08%)
Nov 01, 2018 839.77 855.96 830.83 848.90 0 +17.60(+2.12%)
Oct 31, 2018 832.29 845.03 823.53 831.30 0 +6.12(+0.74%)
Oct 30, 2018 811.61 830.88 803.96 825.18 0 +14.38(+1.77%)
Oct 29, 2018 828.86 836.64 802.03 810.80 0 -9.57(-1.17%)
Oct 26, 2018 812.45 831.63 801.99 820.37 0 +8.04(+0.99%)
Oct 25, 2018 810.98 812.53 810.47 812.33 0 -3.37(-0.41%)
Oct 24, 2018 844.53 851.19 813.55 815.71 0 -28.20(-3.34%)
Oct 23, 2018 845.05 853.36 827.72 843.90 0 -13.83(-1.61%)
Oct 22, 2018 864.18 869.86 848.78 857.73 0 -2.17(-0.25%)
Oct 19, 2018 866.45 876.63 854.57 859.90 0 -4.23(-0.49%)
Oct 18, 2018 873.71 882.17 857.92 864.12 0 -13.25(-1.51%)
Oct 17, 2018 883.64 888.27 869.56 877.37 0 -7.05(-0.80%)
Oct 16, 2018 876.91 889.37 869.35 884.42 0 +12.37(+1.42%)
Oct 15, 2018 874.31 883.61 866.44 872.06 0 -1.05(-0.12%)
Oct 12, 2018 882.04 887.84 863.59 873.11 0 +2.96(+0.34%)
Oct 11, 2018 879.27 890.56 861.92 870.14 0 -10.92(-1.24%)
Oct 10, 2018 904.07 908.07 877.38 881.07 0 -26.02(-2.87%)
Oct 09, 2018 914.70 922.87 899.74 907.08 0 -11.57(-1.26%)
Oct 08, 2018 913.81 925.06 907.58 918.66 0 -1.17(-0.13%)
Oct 05, 2018 924.03 929.87 912.05 919.82 0 -4.60(-0.50%)
Oct 04, 2018 930.95 936.61 917.38 924.42 0 -7.24(-0.78%)
Oct 03, 2018 933.45 942.97 922.06 931.66 0 +2.64(+0.28%)
Oct 02, 2018 927.49 936.54 920.40 929.02 0 +2.25(+0.24%)
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.