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, 2021 1030 1033 1030 1032 0 -0.22(-0.02%)
Aug 30, 2021 1029 1034 1028 1033 0 +8.62(+0.84%)
Aug 27, 2021 1022 1024 1021 1024 0 -1.76(-0.17%)
Aug 26, 2021 1030 1030 1025 1026 0 -4.26(-0.41%)
Aug 25, 2021 1030 1031 1029 1030 0 -0.51(-0.05%)
Aug 24, 2021 1032 1032 1030 1031 0 +0.66(+0.06%)
Aug 23, 2021 1026 1030 1025 1030 0 +8.39(+0.82%)
Aug 20, 2021 1022 1023 1020 1022 0 -2.75(-0.27%)
Aug 19, 2021 1023 1026 1022 1024 0 -0.36(-0.04%)
Aug 18, 2021 1023 1030 1021 1025 0 +5.87(+0.58%)
Aug 17, 2021 1023 1024 1016 1019 0 -3.09(-0.30%)
Aug 16, 2021 1029 1030 1020 1022 0 -1.11(-0.11%)
Aug 13, 2021 1021 1024 1021 1023 0 -0.60(-0.06%)
Aug 12, 2021 1024 1026 1023 1024 0 -1.18(-0.12%)
Aug 11, 2021 1025 1026 1023 1025 0 +0.13(+0.01%)
Aug 10, 2021 1025 1026 1021 1025 0 -0.70(-0.07%)
Aug 09, 2021 1026 1026 1024 1025 0 -0.97(-0.09%)
Aug 06, 2021 1030 1031 1026 1026 0 -3.74(-0.36%)
Aug 05, 2021 1033 1033 1029 1030 0 -4.08(-0.39%)
Aug 04, 2021 1039 1040 1033 1034 0 -3.44(-0.33%)
Aug 03, 2021 1032 1040 1031 1038 0 +4.34(+0.42%)
Jul 30, 2021 1033 1033 1033 1033 0 -3.39(-0.33%)
Jul 29, 2021 1037 1039 1036 1037 0 +1.27(+0.12%)
Jul 28, 2021 1032 1037 1031 1035 0 +3.03(+0.29%)
Jul 27, 2021 1032 1033 1031 1032 0 +1.13(+0.11%)
Jul 26, 2021 1032 1039 1027 1031 0 -5.01(-0.48%)
Jul 23, 2021 1036 1040 1032 1036 0 +2.55(+0.25%)
Jul 22, 2021 1034 1035 1032 1034 0 -0.82(-0.08%)
Jul 21, 2021 1033 1036 1032 1034 0 +6.02(+0.59%)
Jul 20, 2021 1024 1030 1023 1028 0 +2.71(+0.26%)
Jul 19, 2021 1029 1030 1025 1026 0 -1.71(-0.17%)
Jul 16, 2021 1037 1039 1026 1027 0 -11.46(-1.10%)
Jul 15, 2021 1030 1040 1027 1039 0 +9.42(+0.92%)
Jul 14, 2021 1030 1030 1029 1029 0 +0.72(+0.07%)
Jul 13, 2021 1029 1030 1028 1029 0 -1.23(-0.12%)
Jul 12, 2021 1029 1031 1028 1030 0 +1.26(+0.12%)
Jul 09, 2021 1032 1032 1027 1029 0 -2.95(-0.29%)
Jul 08, 2021 1032 1035 1031 1032 0 -2.40(-0.23%)
Jul 07, 2021 1036 1037 1033 1034 0 -0.45(-0.04%)
Jul 06, 2021 1029 1035 1028 1034 0 +6.12(+0.60%)
Jul 05, 2021 1029 1030 1028 1028 0 +0.77(+0.07%)
Jul 02, 2021 1028 1029 1025 1028 0 +2.00(+0.20%)
Jun 30, 2021 1026 1026 1026 1026 0 +5.13(+0.50%)
Jun 29, 2021 1021 1021 1020 1020 0 -3.83(-0.37%)
Jun 28, 2021 1025 1025 1024 1024 0 -0.89(-0.09%)
Jun 25, 2021 1024 1027 1024 1025 0 +0.40(+0.04%)
Jun 24, 2021 1024 1026 1024 1025 0 +1.47(+0.14%)
Jun 23, 2021 1025 1026 1023 1023 0 -0.80(-0.08%)
Jun 22, 2021 1025 1025 1023 1024 0 +0.55(+0.05%)
Jun 21, 2021 1022 1024 1022 1024 0 -0.29(-0.03%)
Jun 18, 2021 1023 1025 1022 1024 0 +1.93(+0.19%)
Jun 17, 2021 1023 1025 1022 1022 0 -4.73(-0.46%)
Jun 16, 2021 1021 1028 1020 1027 0 +0.49(+0.05%)
Jun 15, 2021 1028 1028 1026 1026 0 -1.31(-0.13%)
Jun 14, 2021 1027 1031 1027 1027 0 +2.82(+0.28%)
Jun 11, 2021 1024 1026 1024 1025 0 -0.30(-0.03%)
Jun 10, 2021 1023 1025 1023 1025 0 +0.89(+0.09%)
Jun 09, 2021 1023 1024 1022 1024 0 +1.39(+0.14%)
Jun 08, 2021 1024 1024 1022 1023 0 -1.14(-0.11%)
Jun 07, 2021 1024 1025 1023 1024 0 -0.53(-0.05%)
Jun 04, 2021 1025 1025 1024 1024 0 -5.94(-0.58%)
Jun 03, 2021 11207 1035 1030 1030 0 -6.96(-0.67%)
Jun 02, 2021 1039 1039 1037 1037 0 +1.87(+0.18%)
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.