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 UNCHANGED
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 30, 2020 808.15 820.03 799.25 807.26 0 +2.39(+0.30%)
Sep 29, 2020 810.18 816.97 798.72 804.87 0 -4.31(-0.53%)
Sep 28, 2020 809.25 819.41 801.39 809.18 0 +10.88(+1.36%)
Sep 25, 2020 790.69 803.34 784.62 798.29 0 +0.90(+0.11%)
Sep 24, 2020 788.88 806.64 779.83 797.39 0 +6.91(+0.87%)
Sep 23, 2020 815.18 820.03 787.71 790.48 0 -30.73(-3.74%)
Sep 22, 2020 820.63 829.64 809.92 821.21 0 +2.50(+0.31%)
Sep 21, 2020 829.82 834.32 805.50 818.71 0 -27.62(-3.26%)
Sep 18, 2020 855.79 864.76 839.46 846.33 0 -10.12(-1.18%)
Sep 17, 2020 844.23 861.78 836.44 856.45 0 +1.97(+0.23%)
Sep 16, 2020 853.92 866.26 845.03 854.48 0 +5.12(+0.60%)
Sep 15, 2020 855.72 862.60 844.33 849.36 0 +0.48(+0.06%)
Sep 14, 2020 842.59 855.39 836.26 848.88 0 +12.63(+1.51%)
Sep 11, 2020 836.05 846.31 826.29 836.25 0 +6.02(+0.73%)
Sep 10, 2020 843.40 851.43 825.92 830.22 0 -12.10(-1.44%)
Sep 09, 2020 835.10 850.54 829.57 842.32 0 +16.35(+1.98%)
Sep 08, 2020 829.01 839.42 815.57 825.98 0 -14.94(-1.78%)
Sep 04, 2020 842.56 850.20 822.32 840.91 0 +4.08(+0.49%)
Sep 03, 2020 851.78 858.57 825.26 836.83 0 -20.17(-2.35%)
Sep 02, 2020 848.70 861.50 839.55 857.00 0 +7.36(+0.87%)
Sep 01, 2020 836.52 854.82 827.11 849.64 0 +14.65(+1.75%)
Aug 31, 2020 845.17 851.08 831.38 834.99 0 -10.78(-1.27%)
Aug 28, 2020 838.80 849.39 832.28 845.77 0 +11.54(+1.38%)
Aug 27, 2020 842.09 847.80 825.16 834.23 0 -4.08(-0.49%)
Aug 26, 2020 832.89 846.82 824.91 838.31 0 +3.46(+0.41%)
Aug 25, 2020 841.21 846.51 826.49 834.85 0 -3.46(-0.41%)
Aug 24, 2020 835.47 845.69 825.48 838.31 0 +10.64(+1.29%)
Aug 21, 2020 829.80 835.82 819.43 827.67 0 -7.20(-0.86%)
Aug 20, 2020 831.54 841.63 824.47 834.87 0 -3.51(-0.42%)
Aug 19, 2020 846.56 853.72 834.21 838.39 0 -6.48(-0.77%)
Aug 18, 2020 851.31 858.96 839.07 844.87 0 -3.31(-0.39%)
Aug 17, 2020 851.66 860.67 839.66 848.18 0 +3.47(+0.41%)
Aug 14, 2020 838.82 852.01 832.09 844.71 0 +15.22(+1.84%)
Aug 13, 2020 829.36 839.50 821.11 829.49 0 -1.79(-0.22%)
Aug 12, 2020 834.21 843.66 822.91 831.28 0 +6.56(+0.80%)
Aug 11, 2020 833.25 845.05 819.94 824.72 0 -6.00(-0.72%)
Aug 10, 2020 823.98 838.94 818.61 830.72 0 +9.57(+1.16%)
Aug 07, 2020 818.35 826.47 807.51 821.15 0 -3.36(-0.41%)
Aug 06, 2020 825.71 835.28 814.15 824.51 0 -1.39(-0.17%)
Aug 05, 2020 824.03 839.03 816.15 825.91 0 +12.85(+1.58%)
Aug 04, 2020 800.02 818.06 793.98 813.06 0 +10.93(+1.36%)
Aug 03, 2020 806.38 813.34 793.39 802.13 0 -1.02(-0.13%)
Jul 31, 2020 801.33 808.71 789.22 803.15 0 +0.49(+0.06%)
Jul 30, 2020 806.09 813.51 791.59 802.66 0 -18.04(-2.20%)
Jul 29, 2020 815.07 827.05 806.28 820.70 0 +10.00(+1.23%)
Jul 28, 2020 820.27 827.60 804.99 810.70 0 -10.87(-1.32%)
Jul 27, 2020 814.54 827.35 807.66 821.57 0 +13.35(+1.65%)
Jul 24, 2020 808.20 815.54 799.60 808.22 0 -1.47(-0.18%)
Jul 23, 2020 811.23 822.81 800.21 809.70 0 -6.00(-0.74%)
Jul 22, 2020 807.52 820.49 801.29 815.69 0 +7.15(+0.88%)
Jul 21, 2020 805.34 818.27 798.73 808.54 0 +9.59(+1.20%)
Jul 20, 2020 802.74 811.84 792.02 798.95 0 -1.97(-0.25%)
Jul 17, 2020 797.52 809.61 790.31 800.91 0 +6.81(+0.86%)
Jul 16, 2020 792.16 802.59 784.61 794.10 0 -1.87(-0.23%)
Jul 15, 2020 792.39 802.38 782.84 795.97 0 +13.55(+1.73%)
Jul 14, 2020 763.13 784.58 758.56 782.41 0 +18.19(+2.38%)
Jul 13, 2020 775.10 784.29 759.49 764.22 0 -0.95(-0.12%)
Jul 10, 2020 755.77 768.99 748.92 765.18 0 +10.59(+1.40%)
Jul 09, 2020 769.38 772.14 745.50 754.59 0 -12.03(-1.57%)
Jul 08, 2020 767.43 779.50 755.42 766.62 0 +2.86(+0.37%)
Jul 07, 2020 759.86 773.89 752.92 763.76 0 -2.28(-0.30%)
Jul 06, 2020 767.01 774.41 753.46 766.03 0 +12.42(+1.65%)
Jul 03, 2020 754.52 765.42 747.75 753.61 0 -0.02(-0.00%)
Jul 02, 2020 754.62 765.62 747.82 753.63 0 +8.80(+1.18%)
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.