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, 2019 873.87 882.47 870.21 879.29 0 +3.75(+0.43%)
Dec 30, 2019 877.72 883.25 871.76 875.54 0 -1.04(-0.12%)
Dec 27, 2019 883.38 886.17 874.22 876.59 0 -4.26(-0.48%)
Dec 26, 2019 879.80 885.36 874.46 880.85 0 +3.34(+0.38%)
Dec 24, 2019 876.77 882.41 872.54 877.51 0 +1.63(+0.19%)
Dec 23, 2019 869.32 878.58 864.50 875.88 0 +7.28(+0.84%)
Dec 20, 2019 870.97 876.77 862.26 868.60 0 +1.33(+0.15%)
Dec 19, 2019 866.24 874.03 860.87 867.27 0 +0.81(+0.09%)
Dec 18, 2019 865.71 872.89 857.69 866.46 0 +0.45(+0.05%)
Dec 17, 2019 863.24 872.20 858.07 866.01 0 +3.87(+0.45%)
Dec 16, 2019 864.19 872.11 856.59 862.14 0 +3.37(+0.39%)
Dec 13, 2019 863.89 872.13 853.58 858.77 0 -4.18(-0.48%)
Dec 12, 2019 851.11 868.01 847.55 862.95 0 +11.72(+1.38%)
Dec 11, 2019 846.86 856.01 842.35 851.23 0 +6.83(+0.81%)
Dec 10, 2019 844.98 852.02 838.33 844.40 0 -0.59(-0.07%)
Dec 09, 2019 845.17 852.67 839.03 844.99 0 -0.40(-0.05%)
Dec 06, 2019 842.23 851.29 837.63 845.39 0 +8.79(+1.05%)
Dec 05, 2019 836.47 842.97 829.63 836.60 0 +1.78(+0.21%)
Dec 04, 2019 836.09 845.12 829.77 834.82 0 +3.52(+0.42%)
Dec 03, 2019 830.50 837.34 822.12 831.29 0 -6.45(-0.77%)
Dec 02, 2019 842.74 848.68 833.79 837.74 0 -4.36(-0.52%)
Nov 29, 2019 843.87 848.56 837.00 842.10 0 -5.17(-0.61%)
Nov 28, 2019 845.83 851.05 838.38 847.27 0 +0.08(+0.01%)
Nov 27, 2019 845.85 851.04 838.41 847.19 0 +1.66(+0.20%)
Nov 26, 2019 846.61 852.38 838.20 845.53 0 -1.30(-0.15%)
Nov 25, 2019 842.42 852.49 836.87 846.83 0 +6.62(+0.79%)
Nov 22, 2019 841.69 848.47 834.52 840.20 0 +1.76(+0.21%)
Nov 21, 2019 837.54 844.68 830.07 838.44 0 -0.06(-0.01%)
Nov 20, 2019 839.68 848.49 830.75 838.50 0 -4.13(-0.49%)
Nov 19, 2019 848.22 851.96 836.94 842.63 0 -4.12(-0.49%)
Nov 18, 2019 846.60 853.56 838.43 846.75 0 -4.13(-0.49%)
Nov 15, 2019 850.96 858.30 844.48 850.88 0 +3.63(+0.43%)
Nov 14, 2019 845.11 854.10 839.86 847.25 0 +0.43(+0.05%)
Nov 13, 2019 846.86 854.60 839.53 846.82 0 -5.99(-0.70%)
Nov 12, 2019 855.05 862.60 845.54 852.81 0 -2.88(-0.34%)
Nov 11, 2019 850.73 860.48 845.35 855.68 0 -2.60(-0.30%)
Nov 08, 2019 854.04 864.33 845.79 858.28 0 +1.60(+0.19%)
Nov 07, 2019 854.01 864.90 844.48 856.68 0 +8.64(+1.02%)
Nov 06, 2019 850.88 859.62 838.98 848.05 0 -3.72(-0.44%)
Nov 05, 2019 848.36 861.71 839.82 851.77 0 +5.83(+0.69%)
Nov 04, 2019 843.20 853.55 835.71 845.94 0 +10.99(+1.32%)
Nov 01, 2019 824.63 839.70 819.67 834.95 0 +15.45(+1.89%)
Oct 31, 2019 825.18 830.37 809.79 819.50 0 -7.75(-0.94%)
Oct 30, 2019 828.66 834.40 816.73 827.25 0 -3.65(-0.44%)
Oct 29, 2019 824.00 837.77 819.61 830.89 0 +3.13(+0.38%)
Oct 28, 2019 829.15 838.27 821.67 827.77 0 +1.47(+0.18%)
Oct 25, 2019 818.45 831.98 812.93 826.29 0 +5.92(+0.72%)
Oct 24, 2019 823.46 829.92 812.11 820.38 0 +1.64(+0.20%)
Oct 23, 2019 815.73 824.45 808.39 818.73 0 +4.40(+0.54%)
Oct 22, 2019 812.04 824.00 800.52 814.33 0 +3.11(+0.38%)
Oct 21, 2019 813.58 821.01 804.39 811.22 0 +1.89(+0.23%)
Oct 18, 2019 810.12 818.79 804.47 809.34 0 -2.10(-0.26%)
Oct 17, 2019 812.42 819.93 805.25 811.43 0 +1.84(+0.23%)
Oct 16, 2019 810.98 819.59 804.94 809.60 0 -2.62(-0.32%)
Oct 15, 2019 810.14 820.00 804.39 812.21 0 +2.51(+0.31%)
Oct 14, 2019 810.71 817.84 803.38 809.70 0 -6.32(-0.77%)
Oct 11, 2019 811.77 826.17 806.15 816.02 0 +14.08(+1.76%)
Oct 10, 2019 797.73 807.29 791.60 801.94 0 +7.47(+0.94%)
Oct 09, 2019 795.05 801.20 786.44 794.46 0 +4.96(+0.63%)
Oct 08, 2019 795.68 800.88 785.57 789.51 0 -10.21(-1.28%)
Oct 07, 2019 802.27 810.22 796.30 799.72 0 -4.59(-0.57%)
Oct 04, 2019 800.55 809.16 794.89 804.30 0 +3.61(+0.45%)
Oct 03, 2019 793.86 804.70 786.74 800.70 0 +3.71(+0.47%)
Oct 02, 2019 802.73 807.71 788.75 796.99 0 -12.55(-1.55%)
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.