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, 2009 1117 1143 1115 1129 0 -23.35(-2.03%)
Aug 28, 2009 1145 1171 1139 1152 0 +3.90(+0.34%)
Aug 27, 2009 1141 1157 1116 1149 0 +3.78(+0.33%)
Aug 26, 2009 1131 1159 1129 1145 0 -6.91(-0.60%)
Aug 25, 2009 1153 1181 1143 1152 0 -9.45(-0.81%)
Aug 24, 2009 1155 1186 1151 1161 0 -12.46(-1.06%)
Aug 21, 2009 1130 1183 1152 1174 0 +41.48(+3.66%)
Aug 20, 2009 1109 1143 1116 1132 0 +11.01(+0.98%)
Aug 19, 2009 1077 1132 1084 1121 0 +9.08(+0.82%)
Aug 18, 2009 1083 1120 1091 1112 0 +22.09(+2.03%)
Aug 17, 2009 1102 1111 1077 1090 0 -64.98(-5.63%)
Aug 14, 2009 1148 1186 1140 1155 0 -23.19(-1.97%)
Aug 13, 2009 1170 1189 1152 1178 0 +24.94(+2.16%)
Aug 12, 2009 1103 1167 1127 1153 0 +11.97(+1.05%)
Aug 11, 2009 1117 1160 1127 1141 0 -14.26(-1.23%)
Aug 10, 2009 1128 1171 1140 1155 0 -10.95(-0.94%)
Aug 07, 2009 1149 1188 1148 1166 0 +1.09(+0.09%)
Aug 06, 2009 1155 1195 1149 1165 0 -13.59(-1.15%)
Aug 05, 2009 1152 1195 1154 1179 0 +1.91(+0.16%)
Aug 04, 2009 1143 1198 1157 1177 0 -5.46(-0.46%)
Aug 03, 2009 1134 1194 1154 1182 0 +43.87(+3.85%)
Jul 31, 2009 1117 1153 1108 1139 0 +17.49(+1.56%)
Jul 30, 2009 1107 1138 1100 1121 0 +33.27(+3.06%)
Jul 29, 2009 1099 1108 1071 1088 0 -31.95(-2.85%)
Jul 28, 2009 1123 1137 1096 1120 0 -17.55(-1.54%)
Jul 27, 2009 1141 1153 1123 1137 0 +10.90(+0.97%)
Jul 25, 2009 1108 1137 1099 1126 0 -6.79(-0.60%)
Jul 24, 2009 1120 1143 1106 1133 0 +7.36(+0.65%)
Jul 23, 2009 1088 1138 1084 1126 0 +36.30(+3.33%)
Jul 22, 2009 1075 1104 1066 1090 0 -0.44(-0.04%)
Jul 21, 2009 1100 1114 1067 1090 0 +49.24(+4.73%)
Jun 26, 2009 1038 1056 1022 1041 0 +0.59(+0.06%)
Jun 25, 2009 1017 1045 1011 1040 0 +28.12(+2.78%)
Jun 24, 2009 1015 1039 997.90 1012 0 +12.75(+1.28%)
Jun 23, 2009 988.26 1013 970.07 999.31 0 +15.01(+1.52%)
Jun 22, 2009 1025 1031 978.98 984.30 0 -61.78(-5.91%)
Jun 19, 2009 1055 1068 1033 1046 0 +5.15(+0.49%)
Jun 18, 2009 1041 1063 1022 1041 0 -2.87(-0.27%)
Jun 17, 2009 1055 1065 1018 1044 0 -22.02(-2.07%)
Jun 16, 2009 1102 1114 1058 1066 0 -24.41(-2.24%)
Jun 15, 2009 1115 1122 1075 1090 0 -47.70(-4.19%)
Jun 12, 2009 1141 1153 1120 1138 0 -21.43(-1.85%)
Jun 11, 2009 1138 1178 1128 1159 0 +23.56(+2.07%)
Jun 10, 2009 1150 1158 1112 1136 0 +6.13(+0.54%)
Jun 09, 2009 1123 1144 1106 1130 0 +18.14(+1.63%)
Jun 08, 2009 1100 1121 1084 1112 0 -13.45(-1.20%)
Jun 05, 2009 1143 1155 1106 1125 0 -6.17(-0.55%)
Jun 04, 2009 1111 1141 1097 1131 0 +27.66(+2.51%)
Jun 03, 2009 1136 1142 1082 1104 0 -50.93(-4.41%)
Jun 02, 2009 1145 1171 1127 1154 0 +7.31(+0.64%)
Jun 01, 2009 1134 1168 1121 1147 0 +39.06(+3.53%)
May 29, 2009 1104 1122 1085 1108 0 +26.28(+2.43%)
May 28, 2009 1066 1093 1043 1082 0 +30.57(+2.91%)
May 27, 2009 1068 1089 1043 1051 0 -7.61(-0.72%)
May 26, 2009 1023 1066 1011 1059 0 +22.38(+2.16%)
May 25, 2009 1043 1060 1024 1036 0 +0.00(+0.00%)
May 22, 2009 1043 1060 1024 1036 0 +5.24(+0.51%)
May 21, 2009 1041 1052 1008 1031 0 -27.33(-2.58%)
May 20, 2009 1059 1095 1046 1059 0 +12.03(+1.15%)
May 19, 2009 1035 1064 1023 1046 0 +16.52(+1.60%)
May 18, 2009 1004 1037 992.92 1030 0 +42.50(+4.30%)
May 15, 2009 1001 1021 974.52 987.48 0 -12.48(-1.25%)
May 14, 2009 979.49 1012 964.22 999.95 0 +14.65(+1.49%)
May 13, 2009 1011 1025 974.12 985.30 0 -48.44(-4.69%)
May 12, 2009 1042 1058 1007 1034 0 +5.45(+0.53%)
May 11, 2009 1031 1047 1007 1028 0 -25.77(-2.44%)
May 08, 2009 1035 1067 1018 1054 0 +42.52(+4.20%)
May 07, 2009 1058 1070 995.78 1012 0 -25.14(-2.43%)
May 06, 2009 1029 1054 1009 1037 0 +24.46(+2.42%)
May 05, 2009 1018 1032 978.41 1012 0 -5.60(-0.55%)
May 04, 2009 998.30 1024 988.32 1018 0 +52.47(+5.44%)
May 01, 2009 943.62 978.78 930.75 965.35 0 +24.10(+2.56%)
Apr 30, 2009 952.57 970.61 927.75 941.24 0 +1.17(+0.12%)
Apr 29, 2009 923.35 955.10 914.88 940.07 0 +30.06(+3.30%)
Apr 28, 2009 905.50 926.50 891.10 910.02 0 -12.09(-1.31%)
Apr 27, 2009 918.40 944.11 902.39 922.11 0 -16.80(-1.79%)
Apr 24, 2009 921.45 951.44 910.57 938.91 0 +32.52(+3.59%)
Apr 23, 2009 901.75 922.05 881.48 906.39 0 +12.99(+1.45%)
Apr 22, 2009 884.61 920.37 873.08 893.40 0 -2.70(-0.30%)
Apr 21, 2009 866.95 907.42 854.50 896.11 0 +21.55(+2.46%)
Apr 20, 2009 904.52 913.27 866.15 874.55 0 -49.99(-5.41%)
Apr 17, 2009 925.44 940.27 907.46 924.54 0 -2.75(-0.30%)
Apr 16, 2009 928.75 943.68 901.94 927.30 0 +5.86(+0.64%)
Apr 15, 2009 908.00 929.40 895.10 921.44 0 +10.51(+1.15%)
Apr 14, 2009 914.22 937.57 897.24 910.92 0 -9.13(-0.99%)
Apr 13, 2009 903.55 931.43 888.55 920.05 0 +12.23(+1.35%)
Apr 10, 2009 899.42 919.20 885.33 907.82 0 -0.25(-0.03%)
Apr 09, 2009 899.43 919.20 885.34 908.08 0 +33.47(+3.83%)
Apr 08, 2009 864.96 885.83 843.41 874.60 0 +14.57(+1.69%)
Apr 07, 2009 865.87 880.15 849.97 860.03 0 -22.74(-2.58%)
Apr 06, 2009 884.42 894.88 861.08 882.76 0 -20.42(-2.26%)
Apr 03, 2009 890.48 917.96 873.21 903.18 0 +7.09(+0.79%)
Apr 02, 2009 889.49 918.98 874.19 896.10 0 +33.53(+3.89%)
Apr 01, 2009 827.58 871.39 818.63 862.57 0 +24.05(+2.87%)
Mar 31, 2009 844.35 859.82 823.72 838.52 0 +10.26(+1.24%)
Mar 30, 2009 840.11 851.28 808.54 828.26 0 -43.10(-4.95%)
Mar 27, 2009 879.12 893.78 857.98 871.36 0 -26.87(-2.99%)
Mar 26, 2009 889.45 911.29 874.04 898.23 0 +23.14(+2.64%)
Mar 25, 2009 869.26 895.80 845.24 875.09 0 +10.40(+1.20%)
Mar 24, 2009 862.70 886.07 839.69 864.69 0 -15.85(-1.80%)
Mar 23, 2009 864.30 884.87 855.33 880.53 0 +59.19(+7.21%)
Mar 20, 2009 844.52 856.60 809.34 821.34 0 -20.75(-2.46%)
Mar 19, 2009 830.65 864.67 815.73 842.10 0 +36.23(+4.50%)
Mar 18, 2009 779.17 817.45 756.05 805.86 0 +18.34(+2.33%)
Mar 17, 2009 771.25 793.94 753.53 787.52 0 +9.64(+1.24%)
Mar 16, 2009 778.24 804.59 761.55 777.88 0 +4.38(+0.57%)
Mar 13, 2009 780.52 791.65 755.20 773.50 0 +0.89(+0.11%)
Mar 12, 2009 746.51 779.03 730.84 772.61 0 +22.22(+2.96%)
Mar 11, 2009 749.09 770.19 728.12 750.39 0 +8.18(+1.10%)
Mar 10, 2009 721.64 755.16 710.60 742.21 0 +38.76(+5.51%)
Mar 09, 2009 700.95 730.52 685.94 703.45 0 -8.63(-1.21%)
Mar 06, 2009 723.23 742.84 689.92 712.07 0 +3.15(+0.44%)
Mar 05, 2009 722.55 741.30 695.58 708.92 0 -31.87(-4.30%)
Mar 04, 2009 733.61 762.96 716.34 740.79 0 +33.20(+4.69%)
Mar 03, 2009 713.72 732.74 688.88 707.59 0 +6.63(+0.95%)
Mar 02, 2009 742.32 753.51 693.10 700.95 0 -59.74(-7.85%)
Feb 27, 2009 753.62 786.73 736.54 760.69 0 -7.66(-1.00%)
Feb 26, 2009 774.18 799.93 756.76 768.35 0 +3.54(+0.46%)
Feb 25, 2009 773.34 792.73 745.35 764.81 0 -9.73(-1.26%)
Feb 24, 2009 757.80 790.55 733.57 774.54 0 +22.88(+3.04%)
Feb 23, 2009 801.51 811.06 744.42 751.66 0 -42.00(-5.29%)
Feb 20, 2009 789.30 810.78 766.78 793.65 0 -8.81(-1.10%)
Feb 19, 2009 821.91 836.94 793.74 802.46 0 -7.11(-0.88%)
Feb 18, 2009 819.95 831.01 788.78 809.57 0 -3.20(-0.39%)
Feb 17, 2009 834.97 846.35 804.41 812.77 0 -49.25(-5.71%)
Feb 16, 2009 860.16 880.01 845.51 862.02 0 +0.00(+0.00%)
Feb 13, 2009 860.16 880.01 845.51 862.02 0 +0.70(+0.08%)
Feb 12, 2009 842.92 869.14 822.97 861.32 0 +2.77(+0.32%)
Feb 11, 2009 863.30 882.81 834.40 858.55 0 +6.51(+0.76%)
Feb 10, 2009 895.19 912.29 841.78 852.04 0 -42.72(-4.77%)
Feb 09, 2009 898.12 921.98 877.89 894.76 0 +1.31(+0.15%)
Feb 06, 2009 867.63 905.51 858.15 893.45 0 +28.86(+3.34%)
Feb 05, 2009 841.80 876.60 825.28 864.59 0 +21.29(+2.53%)
Feb 04, 2009 840.90 867.82 827.11 843.29 0 +15.13(+1.83%)
Feb 03, 2009 818.34 840.26 801.72 828.16 0 +16.69(+2.06%)
Feb 02, 2009 808.00 830.06 792.32 811.47 0 -11.78(-1.43%)
Jan 30, 2009 853.35 861.87 812.44 823.25 0 -21.17(-2.51%)
Jan 29, 2009 849.69 868.06 828.40 844.43 0 -22.95(-2.65%)
Jan 28, 2009 861.11 884.60 842.88 867.38 0 +23.26(+2.76%)
Jan 27, 2009 844.49 861.36 822.60 844.12 0 +4.06(+0.48%)
Jan 26, 2009 842.41 875.46 821.58 840.05 0 +8.58(+1.03%)
Jan 23, 2009 793.31 847.13 781.65 831.47 0 +21.00(+2.59%)
Jan 22, 2009 809.61 832.33 786.39 810.47 0 -20.66(-2.49%)
Jan 21, 2009 803.47 836.01 782.08 831.13 0 +41.24(+5.22%)
Jan 20, 2009 826.13 843.36 783.78 789.89 0 -51.19(-6.09%)
Jan 19, 2009 845.33 859.08 810.93 841.08 0 -0.00(-0.00%)
Jan 16, 2009 845.33 859.08 810.92 841.08 0 +17.20(+2.09%)
Jan 15, 2009 807.39 835.27 773.29 823.88 0 +16.03(+1.98%)
Jan 14, 2009 829.39 837.73 791.68 807.85 0 -42.25(-4.97%)
Jan 13, 2009 834.92 864.04 821.71 850.10 0 +8.13(+0.97%)
Jan 12, 2009 871.65 880.71 830.00 841.97 0 -47.43(-5.33%)
Jan 09, 2009 914.52 926.59 876.18 889.40 0 -27.22(-2.97%)
Jan 08, 2009 891.95 925.35 876.23 916.62 0 +19.75(+2.20%)
Jan 07, 2009 924.68 939.48 882.86 896.87 0 -46.05(-4.88%)
Jan 06, 2009 931.27 966.06 912.25 942.92 0 +31.00(+3.40%)
Jan 05, 2009 893.37 934.52 877.55 911.92 0 +11.84(+1.32%)
Jan 02, 2009 862.35 912.21 853.19 900.08 0 +44.19(+5.16%)
Jan 01, 2009 831.38 868.44 822.07 855.89 0 +0.00(+0.00%)
Dec 31, 2008 831.38 868.44 822.07 855.89 0 +17.75(+2.12%)
Dec 30, 2008 821.25 844.55 805.28 838.14 0 +20.13(+2.46%)
Dec 29, 2008 821.44 837.34 796.87 818.01 0 +7.11(+0.88%)
Dec 26, 2008 796.29 818.32 782.64 810.90 0 +19.09(+2.41%)
Dec 25, 2008 794.68 805.16 775.08 791.81 0 +0.00(+0.00%)
Dec 24, 2008 794.68 805.16 775.08 791.81 0 -0.83(-0.11%)
Dec 23, 2008 801.18 819.11 778.13 792.65 0 -2.82(-0.35%)
Dec 22, 2008 828.88 838.98 777.67 795.46 0 -29.60(-3.59%)
Dec 19, 2008 821.53 853.97 801.73 825.06 0 -1.83(-0.22%)
Dec 18, 2008 875.48 884.24 813.95 826.90 0 -47.78(-5.46%)
Dec 17, 2008 862.87 904.61 848.65 874.68 0 +2.92(+0.34%)
Dec 16, 2008 834.58 877.72 819.51 871.76 0 +49.25(+5.99%)
Dec 15, 2008 838.12 858.57 803.26 822.51 0 +0.32(+0.04%)
Dec 12, 2008 785.73 835.26 771.50 822.18 0 +7.48(+0.92%)
Dec 11, 2008 836.24 870.37 799.38 814.70 0 -19.90(-2.38%)
Dec 10, 2008 811.47 848.85 797.67 834.60 0 +50.00(+6.37%)
Dec 09, 2008 775.90 820.37 760.11 784.61 0 -3.38(-0.43%)
Dec 08, 2008 763.72 806.35 750.94 787.99 0 +58.76(+8.06%)
Dec 05, 2008 701.03 736.42 668.06 729.23 0 +14.68(+2.05%)
Dec 04, 2008 740.52 766.11 698.79 714.55 0 -41.92(-5.54%)
Dec 03, 2008 732.49 768.89 711.88 756.47 0 -2.05(-0.27%)
Dec 02, 2008 752.98 777.20 724.77 758.52 0 +24.10(+3.28%)
Dec 01, 2008 797.70 806.25 728.51 734.42 0 -97.89(-11.76%)
Nov 28, 2008 822.43 842.03 800.29 832.32 0 +4.48(+0.54%)
Nov 27, 2008 766.93 834.37 753.17 827.84 0 +0.00(+0.00%)
Nov 26, 2008 766.93 834.37 753.17 827.84 0 +49.70(+6.39%)
Nov 25, 2008 785.79 804.46 739.88 778.13 0 +11.94(+1.56%)
Nov 24, 2008 736.12 793.49 715.73 766.20 0 +56.12(+7.90%)
Nov 21, 2008 671.17 721.60 639.61 710.08 0 +72.38(+11.35%)
Nov 20, 2008 703.32 720.72 628.32 637.70 0 -79.34(-11.07%)
Nov 19, 2008 771.33 790.87 712.42 717.04 0 -61.40(-7.89%)
Nov 18, 2008 782.61 804.24 748.03 778.44 0 -4.01(-0.51%)
Nov 17, 2008 800.07 826.36 769.95 782.45 0 -26.90(-3.32%)
Nov 14, 2008 831.44 865.25 794.25 809.35 0 -44.02(-5.16%)
Nov 13, 2008 787.56 859.48 740.50 853.37 0 +75.06(+9.64%)
Nov 12, 2008 826.88 839.53 771.09 778.32 0 -71.43(-8.41%)
Nov 11, 2008 870.25 887.16 827.14 849.75 0 -45.72(-5.11%)
Nov 10, 2008 930.17 946.22 874.42 895.47 0 +8.16(+0.92%)
Nov 07, 2008 870.55 909.42 848.09 887.31 0 +33.84(+3.96%)
Nov 06, 2008 909.61 927.79 838.80 853.47 0 -70.70(-7.65%)
Nov 05, 2008 964.16 991.06 914.20 924.17 0 -63.25(-6.41%)
Nov 04, 2008 952.49 1003 933.62 987.41 0 +67.76(+7.37%)
Nov 03, 2008 930.00 955.24 897.69 919.65 0 -7.53(-0.81%)
Oct 31, 2008 900.13 952.66 875.27 927.18 0 +11.31(+1.24%)
Oct 30, 2008 904.10 941.20 860.70 915.87 0 +49.54(+5.72%)
Oct 29, 2008 833.84 906.28 814.25 866.33 0 +46.03(+5.61%)
Oct 28, 2008 778.44 829.27 727.33 820.30 0 +80.32(+10.85%)
Oct 27, 2008 771.73 805.14 732.33 739.98 0 -47.95(-6.09%)
Oct 24, 2008 746.94 819.24 728.68 787.93 0 -29.77(-3.64%)
Oct 23, 2008 825.63 863.35 767.78 817.70 0 -3.68(-0.45%)
Oct 22, 2008 877.00 888.97 793.48 821.37 0 -93.38(-10.21%)
Oct 21, 2008 938.75 966.40 898.67 914.75 0 -52.96(-5.47%)
Oct 20, 2008 913.80 976.84 894.32 967.71 0 +83.59(+9.46%)
Oct 17, 2008 855.14 945.03 831.62 884.12 0 +0.30(+0.03%)
Oct 16, 2008 871.42 914.11 797.41 883.81 0 +25.50(+2.97%)
Oct 15, 2008 960.54 971.83 847.97 858.32 0 -137.10(-13.77%)
Oct 14, 2008 1062 1093 958.61 995.42 0 -20.47(-2.01%)
Oct 13, 2008 939.96 1033 899.26 1016 0 +142.67(+16.34%)
Oct 10, 2008 868.18 952.37 784.90 873.22 0 -46.99(-5.11%)
Oct 09, 2008 1016 1052 904.75 920.20 0 -72.45(-7.30%)
Oct 08, 2008 956.50 1048 907.79 992.65 0 +3.58(+0.36%)
Oct 07, 2008 1085 1112 979.70 989.07 0 -68.08(-6.44%)
Oct 06, 2008 1092 1111 964.16 1057 0 -76.44(-6.74%)
Oct 03, 2008 1153 1221 1117 1134 0 -2.68(-0.24%)
Oct 02, 2008 1230 1241 1122 1136 0 -129.33(-10.22%)
Oct 01, 2008 1286 1308 1227 1266 0 -27.54(-2.13%)
Sep 30, 2008 1270 1317 1241 1293 0 +52.91(+4.27%)
Sep 29, 2008 1338 1375 1188 1240 0 -144.26(-10.42%)
Sep 26, 2008 1399 1421 1350 1384 0 -50.86(-3.54%)
Sep 25, 2008 1432 1469 1399 1435 0 +8.77(+0.61%)
Sep 24, 2008 1451 1473 1408 1427 0 -7.34(-0.51%)
Sep 23, 2008 1485 1521 1416 1434 0 -62.75(-4.19%)
Sep 22, 2008 1516 1561 1467 1497 0 -18.14(-1.20%)
Sep 19, 2008 1459 1701 1403 1515 0 +128.84(+9.30%)
Sep 18, 2008 1380 1434 1299 1386 0 +41.87(+3.12%)
Sep 17, 2008 1374 1420 1298 1344 0 -51.51(-3.69%)
Sep 16, 2008 1334 1410 1290 1396 0 +23.76(+1.73%)
Sep 15, 2008 1414 1455 1354 1372 0 -102.77(-6.97%)
Sep 12, 2008 1422 1488 1409 1475 0 +63.61(+4.51%)
Sep 11, 2008 1376 1428 1340 1411 0 +13.43(+0.96%)
Sep 10, 2008 1376 1424 1343 1398 0 +34.90(+2.56%)
Sep 09, 2008 1438 1452 1341 1363 0 -101.34(-6.92%)
Sep 08, 2008 1525 1544 1441 1464 0 -28.35(-1.90%)
Sep 05, 2008 1486 1512 1435 1492 0 +3.92(+0.26%)
Sep 04, 2008 1542 1560 1467 1488 0 -57.63(-3.73%)
Sep 03, 2008 1571 1597 1515 1546 0 -34.06(-2.16%)
Sep 02, 2008 1612 1634 1565 1580 0 -82.04(-4.94%)
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.