About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Basic Materials Sector (CIX: MSECTOR1 )

949.44 +1.05 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Sep 28, 2018 917.74 928.43 912.09 918.97 0 -1.24(-0.14%)
Sep 27, 2018 922.70 929.03 913.54 920.21 0 -1.20(-0.13%)
Sep 26, 2018 926.09 933.66 917.15 921.41 0 -7.96(-0.86%)
Sep 25, 2018 931.41 939.16 922.51 929.37 0 +2.43(+0.26%)
Sep 24, 2018 932.94 939.76 920.52 926.94 0 -3.78(-0.41%)
Sep 21, 2018 933.96 940.42 924.33 930.72 0 +0.98(+0.11%)
Sep 20, 2018 930.49 937.77 920.48 929.73 0 +6.66(+0.72%)
Sep 19, 2018 918.83 932.59 913.06 923.07 0 +7.61(+0.83%)
Sep 18, 2018 914.82 923.01 908.08 915.47 0 +5.26(+0.58%)
Sep 17, 2018 907.80 918.18 902.00 910.21 0 +3.37(+0.37%)
Sep 14, 2018 906.57 914.16 899.80 906.84 0 +1.83(+0.20%)
Sep 13, 2018 906.56 914.07 897.28 905.01 0 +4.23(+0.47%)
Sep 12, 2018 895.43 909.19 889.78 900.78 0 +7.08(+0.79%)
Sep 11, 2018 886.98 899.17 879.70 893.70 0 +1.95(+0.22%)
Sep 10, 2018 896.74 902.62 887.99 891.75 0 -2.25(-0.25%)
Sep 07, 2018 893.55 901.22 883.79 894.00 0 -4.88(-0.54%)
Sep 06, 2018 903.28 911.24 892.02 898.88 0 -4.18(-0.46%)
Sep 05, 2018 902.03 909.80 892.52 903.07 0 -1.79(-0.20%)
Sep 04, 2018 910.09 915.34 896.91 904.86 0 -10.52(-1.15%)
Aug 31, 2018 915.37 915.37 915.37 915.37 0 -1.75(-0.19%)
Aug 30, 2018 923.94 927.42 911.08 917.13 0 -10.60(-1.14%)
Aug 29, 2018 924.90 933.44 917.84 927.72 0 +3.93(+0.43%)
Aug 28, 2018 931.80 937.11 919.94 923.79 0 -4.19(-0.45%)
Aug 27, 2018 923.04 933.84 919.18 927.98 0 +9.00(+0.98%)
Aug 24, 2018 914.13 924.91 909.40 918.98 0 +12.04(+1.33%)
Aug 23, 2018 912.47 915.96 901.00 906.94 0 -8.18(-0.89%)
Aug 22, 2018 914.44 921.41 907.53 915.12 0 +3.90(+0.43%)
Aug 21, 2018 911.09 919.62 906.13 911.22 0 +2.87(+0.32%)
Aug 20, 2018 905.61 914.74 900.50 908.35 0 +5.62(+0.62%)
Aug 17, 2018 897.35 907.18 891.71 902.73 0 +5.00(+0.56%)
Aug 16, 2018 897.63 907.26 890.37 897.74 0 +6.52(+0.73%)
Aug 15, 2018 904.80 907.91 881.03 891.22 0 -23.83(-2.60%)
Aug 14, 2018 914.70 924.27 907.91 915.05 0 +3.86(+0.42%)
Aug 13, 2018 921.44 927.80 906.55 911.19 0 -10.59(-1.15%)
Aug 10, 2018 922.75 929.98 913.04 921.78 0 -8.87(-0.95%)
Aug 09, 2018 932.70 941.15 923.87 930.64 0 -0.97(-0.10%)
Aug 08, 2018 932.30 940.07 922.38 931.61 0 -1.21(-0.13%)
Aug 07, 2018 940.93 948.37 928.64 932.82 0 -0.75(-0.08%)
Aug 06, 2018 930.85 940.47 923.98 933.58 0 -2.62(-0.28%)
Aug 03, 2018 931.45 943.73 925.75 936.20 0 +6.20(+0.67%)
Aug 02, 2018 928.84 939.19 918.01 930.01 0 -10.03(-1.07%)
Aug 01, 2018 946.47 952.68 932.54 940.04 0 -11.60(-1.22%)
Jul 31, 2018 944.28 957.69 938.03 951.64 0 +10.55(+1.12%)
Jul 30, 2018 942.56 952.06 935.59 941.09 0 +1.92(+0.20%)
Jul 27, 2018 944.44 952.21 932.11 939.17 0 -4.69(-0.50%)
Jul 26, 2018 935.21 951.24 927.80 943.86 0 +3.30(+0.35%)
Jul 25, 2018 933.22 943.99 924.17 940.57 0 +7.99(+0.86%)
Jul 24, 2018 932.02 943.74 924.65 932.58 0 +11.07(+1.20%)
Jul 23, 2018 928.85 933.14 915.65 921.50 0 -7.22(-0.78%)
Jul 20, 2018 929.79 937.82 922.46 928.72 0 -0.35(-0.04%)
Jul 19, 2018 927.73 937.46 919.78 929.07 0 -4.82(-0.52%)
Jul 18, 2018 929.55 940.72 922.43 933.89 0 +3.22(+0.35%)
Jul 17, 2018 923.29 936.27 918.61 930.67 0 +5.69(+0.62%)
Jul 16, 2018 931.63 935.95 918.77 924.98 0 -10.24(-1.09%)
Jul 13, 2018 933.07 942.61 928.44 935.22 0 +0.30(+0.03%)
Jul 12, 2018 938.05 942.29 925.68 934.91 0 +2.77(+0.30%)
Jul 11, 2018 940.60 946.87 926.40 932.14 0 -19.25(-2.02%)
Jul 10, 2018 948.52 958.27 941.95 951.39 0 +4.52(+0.48%)
Jul 09, 2018 941.49 952.50 937.23 946.86 0 +11.66(+1.25%)
Jul 06, 2018 925.43 940.34 920.72 935.20 0 +6.63(+0.71%)
Jul 05, 2018 930.45 936.33 920.45 928.57 0 +3.45(+0.37%)
Jul 04, 2018 925.18 925.18 925.10 925.12 0 -0.04(-0.00%)
Jul 03, 2018 930.60 938.64 919.82 925.16 0 +2.27(+0.25%)
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.