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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 845.17 851.08 831.38 834.99 0 -10.78(-1.27%)
Aug 28, 2020 838.80 849.39 832.28 845.77 0 +11.54(+1.38%)
Aug 27, 2020 842.09 847.80 825.16 834.23 0 -4.08(-0.49%)
Aug 26, 2020 832.89 846.82 824.91 838.31 0 +3.46(+0.41%)
Aug 25, 2020 841.21 846.51 826.49 834.85 0 -3.46(-0.41%)
Aug 24, 2020 835.47 845.69 825.48 838.31 0 +10.64(+1.29%)
Aug 21, 2020 829.80 835.82 819.43 827.67 0 -7.20(-0.86%)
Aug 20, 2020 831.54 841.63 824.47 834.87 0 -3.51(-0.42%)
Aug 19, 2020 846.56 853.72 834.21 838.39 0 -6.48(-0.77%)
Aug 18, 2020 851.31 858.96 839.07 844.87 0 -3.31(-0.39%)
Aug 17, 2020 851.66 860.67 839.66 848.18 0 +3.47(+0.41%)
Aug 14, 2020 838.82 852.01 832.09 844.71 0 +15.22(+1.84%)
Aug 13, 2020 829.36 839.50 821.11 829.49 0 -1.79(-0.22%)
Aug 12, 2020 834.21 843.66 822.91 831.28 0 +6.56(+0.80%)
Aug 11, 2020 833.25 845.05 819.94 824.72 0 -6.00(-0.72%)
Aug 10, 2020 823.98 838.94 818.61 830.72 0 +9.57(+1.16%)
Aug 07, 2020 818.35 826.47 807.51 821.15 0 -3.36(-0.41%)
Aug 06, 2020 825.71 835.28 814.15 824.51 0 -1.39(-0.17%)
Aug 05, 2020 824.03 839.03 816.15 825.91 0 +12.85(+1.58%)
Aug 04, 2020 800.02 818.06 793.98 813.06 0 +10.93(+1.36%)
Aug 03, 2020 806.38 813.34 793.39 802.13 0 -1.02(-0.13%)
Jul 31, 2020 801.33 808.71 789.22 803.15 0 +0.49(+0.06%)
Jul 30, 2020 806.09 813.51 791.59 802.66 0 -18.04(-2.20%)
Jul 29, 2020 815.07 827.05 806.28 820.70 0 +10.00(+1.23%)
Jul 28, 2020 820.27 827.60 804.99 810.70 0 -10.87(-1.32%)
Jul 27, 2020 814.54 827.35 807.66 821.57 0 +13.35(+1.65%)
Jul 24, 2020 808.20 815.54 799.60 808.22 0 -1.47(-0.18%)
Jul 23, 2020 811.23 822.81 800.21 809.70 0 -6.00(-0.74%)
Jul 22, 2020 807.52 820.49 801.29 815.69 0 +7.15(+0.88%)
Jul 21, 2020 805.34 818.27 798.73 808.54 0 +9.59(+1.20%)
Jul 20, 2020 802.74 811.84 792.02 798.95 0 -1.97(-0.25%)
Jul 17, 2020 797.52 809.61 790.31 800.91 0 +6.81(+0.86%)
Jul 16, 2020 792.16 802.59 784.61 794.10 0 -1.87(-0.23%)
Jul 15, 2020 792.39 802.38 782.84 795.97 0 +13.55(+1.73%)
Jul 14, 2020 763.13 784.58 758.56 782.41 0 +18.19(+2.38%)
Jul 13, 2020 775.10 784.29 759.49 764.22 0 -0.95(-0.12%)
Jul 10, 2020 755.77 768.99 748.92 765.18 0 +10.59(+1.40%)
Jul 09, 2020 769.38 772.14 745.50 754.59 0 -12.03(-1.57%)
Jul 08, 2020 767.43 779.50 755.42 766.62 0 +2.86(+0.37%)
Jul 07, 2020 759.86 773.89 752.92 763.76 0 -2.28(-0.30%)
Jul 06, 2020 767.01 774.41 753.46 766.03 0 +12.42(+1.65%)
Jul 03, 2020 754.52 765.42 747.75 753.61 0 -0.02(-0.00%)
Jul 02, 2020 754.62 765.62 747.82 753.63 0 +8.80(+1.18%)
Jul 01, 2020 751.18 757.81 737.04 744.83 0 -5.59(-0.75%)
Jun 30, 2020 735.95 754.84 731.27 750.42 0 +10.61(+1.43%)
Jun 29, 2020 733.49 746.02 726.37 739.81 0 +12.14(+1.67%)
Jun 26, 2020 735.48 739.96 720.02 727.67 0 -11.28(-1.53%)
Jun 25, 2020 727.18 742.00 718.82 738.95 0 +10.08(+1.38%)
Jun 24, 2020 742.64 747.14 722.07 728.87 0 -21.76(-2.90%)
Jun 23, 2020 757.46 763.25 744.89 750.63 0 +2.67(+0.36%)
Jun 22, 2020 745.98 755.26 735.71 747.95 0 +3.46(+0.46%)
Jun 19, 2020 759.07 765.00 737.84 744.50 0 -3.73(-0.50%)
Jun 18, 2020 744.38 757.06 739.12 748.22 0 -2.50(-0.33%)
Jun 17, 2020 760.14 765.77 746.23 750.73 0 -7.73(-1.02%)
Jun 16, 2020 771.53 777.36 747.04 758.45 0 +9.62(+1.28%)
Jun 15, 2020 720.18 755.34 714.09 748.84 0 +6.42(+0.86%)
Jun 12, 2020 754.80 760.58 727.96 742.42 0 +12.46(+1.71%)
Jun 11, 2020 759.75 769.41 725.01 729.96 0 -57.11(-7.26%)
Jun 10, 2020 797.70 804.90 777.26 787.06 0 -10.88(-1.36%)
Jun 09, 2020 794.12 807.47 782.49 797.95 0 -11.31(-1.40%)
Jun 08, 2020 801.50 815.66 789.67 809.26 0 +16.80(+2.12%)
Jun 05, 2020 789.25 806.54 776.99 792.46 0 +21.83(+2.83%)
Jun 04, 2020 766.36 779.48 754.78 770.63 0 +1.74(+0.23%)
Jun 03, 2020 766.02 779.60 758.45 768.89 0 +10.03(+1.32%)
Jun 02, 2020 751.32 766.58 743.69 758.86 0 +18.61(+2.51%)
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.