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 (%)
Feb 28, 2022 987.75 990.03 986.60 989.68 0 +2.23(+0.23%)
Feb 25, 2022 987.19 987.73 986.41 987.45 0 +0.73(+0.07%)
Feb 24, 2022 990.84 991.01 985.08 986.72 0 -3.17(-0.32%)
Feb 23, 2022 990.93 992.11 988.93 989.89 0 -1.22(-0.12%)
Feb 22, 2022 991.05 992.80 989.64 991.12 0 -0.20(-0.02%)
Feb 18, 2022 991.32 991.32 991.32 991.32 0 -0.97(-0.10%)
Feb 17, 2022 993.64 995.02 990.39 992.29 0 -1.30(-0.13%)
Feb 16, 2022 991.91 993.97 990.30 993.59 0 +0.37(+0.04%)
Feb 15, 2022 989.80 995.08 988.74 993.22 0 +2.71(+0.27%)
Feb 14, 2022 987.44 992.46 986.37 990.50 0 -1.06(-0.11%)
Feb 11, 2022 995.92 997.80 986.50 991.56 0 -3.94(-0.40%)
Feb 10, 2022 991.71 1009 990.95 995.50 0 -80.24(-7.46%)
Feb 09, 2022 1074 1078 1073 1076 0 +2.52(+0.23%)
Feb 08, 2022 1074 1074 1073 1073 0 -0.39(-0.04%)
Feb 07, 2022 1059 1074 1059 1074 0 +13.48(+1.27%)
Feb 04, 2022 1066 1067 1059 1060 0 -2.11(-0.20%)
Feb 03, 2022 1062 1063 1059 1062 0 +0.21(+0.02%)
Feb 02, 2022 1067 1069 1060 1062 0 +2.34(+0.22%)
Feb 01, 2022 1067 1067 1059 1060 0 -7.71(-0.72%)
Jan 31, 2022 1076 1077 1067 1067 0 +3.98(+0.37%)
Jan 28, 2022 1078 1079 1062 1063 0 -15.14(-1.40%)
Jan 27, 2022 1070 1083 1069 1079 0 +8.24(+0.77%)
Jan 26, 2022 1063 1072 1061 1070 0 +13.90(+1.32%)
Jan 25, 2022 1055 1056 1052 1056 0 +8.10(+0.77%)
Jan 24, 2022 1057 1057 1047 1048 0 -10.31(-0.97%)
Jan 21, 2022 1064 1065 1057 1059 0 -6.09(-0.57%)
Jan 20, 2022 1065 1066 1063 1065 0 +0.09(+0.01%)
Jan 19, 2022 1069 1071 1056 1065 0 -4.72(-0.44%)
Jan 18, 2022 1072 1072 1069 1069 0 -2.03(-0.19%)
Jan 17, 2022 1082 1083 1069 1071 0 -5.77(-0.54%)
Jan 14, 2022 1081 1082 1066 1077 0 -4.91(-0.45%)
Jan 13, 2022 1086 1088 1081 1082 0 -4.14(-0.38%)
Jan 12, 2022 1090 1090 1085 1086 0 -1.47(-0.14%)
Jan 11, 2022 1084 1088 1084 1088 0 +0.24(+0.02%)
Jan 10, 2022 1092 1092 1085 1087 0 -1.30(-0.12%)
Jan 07, 2022 1086 1095 1084 1089 0 +7.16(+0.66%)
Jan 06, 2022 1090 1091 1080 1082 0 -8.91(-0.82%)
Jan 05, 2022 1080 1092 1079 1090 0 +8.77(+0.81%)
Jan 04, 2022 1069 1083 1068 1082 0 +12.38(+1.16%)
Dec 31, 2021 1069 1069 1069 1069 0 +0.97(+0.09%)
Dec 30, 2021 1069 1072 1065 1068 0 +3.23(+0.30%)
Dec 29, 2021 1069 1073 1060 1065 0 -0.29(-0.03%)
Dec 24, 2021 1065 1065 1065 1065 0 -1.80(-0.17%)
Dec 23, 2021 1069 1071 1066 1067 0 +0.22(+0.02%)
Dec 22, 2021 1067 1069 1064 1067 0 +1.86(+0.17%)
Dec 21, 2021 1052 1070 1051 1065 0 +17.51(+1.67%)
Dec 20, 2021 1036 1048 1036 1048 0 +8.96(+0.86%)
Dec 17, 2021 1033 1040 1031 1039 0 +8.34(+0.81%)
Dec 16, 2021 1024 1033 1024 1030 0 +5.74(+0.56%)
Dec 15, 2021 1023 1026 1021 1025 0 +1.33(+0.13%)
Dec 14, 2021 1024 1026 1021 1023 0 -3.71(-0.36%)
Dec 13, 2021 1024 1027 1024 1027 0 +4.55(+0.45%)
Dec 10, 2021 1025 1027 1022 1022 0 +0.03(+0.00%)
Dec 09, 2021 1029 1032 1021 1022 0 +2.27(+0.22%)
Dec 08, 2021 1021 1024 1019 1020 0 -2.10(-0.21%)
Dec 07, 2021 1020 1023 1017 1022 0 +2.89(+0.28%)
Dec 06, 2021 1020 1020 1019 1019 0 -0.43(-0.04%)
Dec 03, 2021 1021 1026 1018 1020 0 -2.92(-0.29%)
Dec 02, 2021 1019 1024 1018 1023 0 +3.46(+0.34%)
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.