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 (%)
Jun 30, 2017 815.77 823.52 809.50 817.01 0 +4.01(+0.49%)
Jun 29, 2017 818.37 825.10 807.01 813.00 0 -4.63(-0.57%)
Jun 28, 2017 812.41 822.57 808.11 817.63 0 +11.02(+1.37%)
Jun 27, 2017 811.02 817.26 803.11 806.61 0 -1.98(-0.24%)
Jun 26, 2017 809.08 814.62 801.75 808.59 0 +1.53(+0.19%)
Jun 23, 2017 803.23 812.12 798.40 807.06 0 +4.72(+0.59%)
Jun 22, 2017 799.77 808.88 795.53 802.34 0 +3.76(+0.47%)
Jun 21, 2017 806.93 812.43 793.86 798.58 0 -7.91(-0.98%)
Jun 20, 2017 811.46 815.45 800.46 806.48 0 -10.68(-1.31%)
Jun 19, 2017 815.49 823.77 810.44 817.16 0 +4.72(+0.58%)
Jun 16, 2017 810.85 818.89 801.90 812.45 0 +3.38(+0.42%)
Jun 15, 2017 812.04 818.86 802.11 809.07 0 -10.56(-1.29%)
Jun 14, 2017 835.47 837.58 814.30 819.63 0 -13.54(-1.63%)
Jun 13, 2017 825.78 836.67 821.51 833.17 0 +9.05(+1.10%)
Jun 12, 2017 828.16 835.97 818.45 824.12 0 -3.41(-0.41%)
Jun 09, 2017 819.59 834.19 815.21 827.53 0 +7.52(+0.92%)
Jun 08, 2017 815.82 825.77 809.75 820.01 0 +2.75(+0.34%)
Jun 07, 2017 822.55 827.90 810.53 817.26 0 -4.83(-0.59%)
Jun 06, 2017 815.84 826.48 810.88 822.09 0 +5.43(+0.66%)
Jun 05, 2017 817.18 823.65 810.79 816.66 0 -2.31(-0.28%)
Jun 02, 2017 818.11 825.42 811.07 818.97 0 -0.04(-0.01%)
Jun 01, 2017 812.78 824.97 808.98 819.01 0 +6.53(+0.80%)
May 31, 2017 812.52 818.61 802.54 812.48 0 -2.19(-0.27%)
May 30, 2017 817.51 821.76 810.53 814.67 0 -5.92(-0.72%)
May 29, 2017 819.49 825.24 813.91 820.59 0 +0.01(+0.00%)
May 26, 2017 819.54 825.27 813.92 820.58 0 +1.71(+0.21%)
May 25, 2017 825.65 832.95 813.51 818.88 0 -6.27(-0.76%)
May 24, 2017 823.80 821.88 806.86 825.14 0 +1.19(+0.14%)
May 23, 2017 825.19 831.61 817.78 823.95 0 -0.34(-0.04%)
May 22, 2017 827.42 832.38 818.18 824.30 0 +1.50(+0.18%)
May 19, 2017 815.62 829.58 812.77 822.79 0 +12.00(+1.48%)
May 18, 2017 805.92 818.55 797.45 810.80 0 -4.02(-0.49%)
May 17, 2017 826.77 829.09 811.69 814.82 0 -13.77(-1.66%)
May 16, 2017 829.96 835.29 823.00 828.59 0 +0.46(+0.06%)
May 15, 2017 830.61 837.69 821.92 828.13 0 +7.25(+0.88%)
May 12, 2017 819.22 827.35 814.35 820.88 0 +2.38(+0.29%)
May 11, 2017 819.50 825.45 809.11 818.50 0 +0.17(+0.02%)
May 10, 2017 815.27 824.51 809.43 818.33 0 +5.93(+0.73%)
May 09, 2017 815.18 821.34 805.99 812.40 0 -2.22(-0.27%)
May 08, 2017 815.75 821.92 807.22 814.62 0 -2.93(-0.36%)
May 05, 2017 804.62 821.50 801.47 817.54 0 +14.86(+1.85%)
May 04, 2017 811.43 815.08 795.41 802.69 0 -13.36(-1.64%)
May 03, 2017 819.34 827.51 809.41 816.04 0 -6.91(-0.84%)
May 02, 2017 825.45 832.72 815.42 822.95 0 -1.49(-0.18%)
May 01, 2017 827.66 833.03 817.69 824.44 0 -1.60(-0.19%)
Apr 28, 2017 829.86 835.04 819.99 826.04 0 -0.75(-0.09%)
Apr 27, 2017 834.12 839.42 816.75 826.78 0 -10.93(-1.31%)
Apr 26, 2017 833.51 846.01 827.07 837.72 0 +0.16(+0.02%)
Apr 25, 2017 834.18 844.72 824.52 837.56 0 +5.32(+0.64%)
Apr 24, 2017 831.31 839.56 825.41 832.24 0 +6.88(+0.83%)
Apr 21, 2017 826.60 831.94 818.47 825.36 0 -2.94(-0.35%)
Apr 20, 2017 826.19 835.66 820.61 828.29 0 +6.72(+0.82%)
Apr 19, 2017 831.23 835.11 816.72 821.57 0 -7.39(-0.89%)
Apr 18, 2017 827.44 836.00 820.49 828.96 0 -3.18(-0.38%)
Apr 17, 2017 830.29 837.21 823.76 832.13 0 +4.22(+0.51%)
Apr 13, 2017 837.37 842.97 824.67 827.92 0 -9.66(-1.15%)
Apr 12, 2017 844.46 849.19 831.47 837.58 0 -9.07(-1.07%)
Apr 11, 2017 843.65 851.72 834.73 846.64 0 +3.97(+0.47%)
Apr 10, 2017 841.11 848.35 835.35 842.68 0 +3.29(+0.39%)
Apr 07, 2017 839.92 849.10 831.79 839.39 0 -1.29(-0.15%)
Apr 06, 2017 837.24 845.80 832.28 840.68 0 +5.54(+0.66%)
Apr 05, 2017 842.47 851.90 831.13 835.14 0 -2.75(-0.33%)
Apr 04, 2017 834.32 841.44 827.76 837.89 0 +5.31(+0.64%)
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.