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 )

947.86 -0.28 (-0.03%)
Streaming Delayed Price Updated: 1:34 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, 2011 1608 1634 1600 1622 0 +17.52(+1.09%)
Jun 29, 2011 1589 1618 1576 1605 0 +25.94(+1.64%)
Jun 28, 2011 1551 1583 1545 1579 0 +33.31(+2.16%)
Jun 27, 2011 1533 1557 1521 1546 0 +5.55(+0.36%)
Jun 24, 2011 1560 1570 1531 1540 0 -17.77(-1.14%)
Jun 23, 2011 1532 1562 1510 1558 0 -7.28(-0.47%)
Jun 22, 2011 1564 1592 1556 1565 0 -5.12(-0.33%)
Jun 21, 2011 1535 1577 1532 1570 0 +47.37(+3.11%)
Jun 20, 2011 1519 1530 1514 1523 0 +8.85(+0.58%)
Jun 17, 2011 1524 1541 1502 1514 0 -1.08(-0.07%)
Jun 16, 2011 1528 1545 1494 1515 0 -18.50(-1.21%)
Jun 15, 2011 1549 1567 1520 1534 0 -32.97(-2.10%)
Jun 14, 2011 1552 1579 1546 1567 0 +30.24(+1.97%)
Jun 13, 2011 1554 1570 1520 1536 0 -18.49(-1.19%)
Jun 10, 2011 1569 1580 1543 1555 0 -26.57(-1.68%)
Jun 09, 2011 1562 1594 1551 1581 0 +25.33(+1.63%)
Jun 08, 2011 1565 1583 1543 1556 0 -17.83(-1.13%)
Jun 07, 2011 1580 1597 1563 1574 0 +5.31(+0.34%)
Jun 06, 2011 1596 1613 1562 1569 0 -33.35(-2.08%)
Jun 03, 2011 1591 1621 1578 1602 0 -4.91(-0.31%)
May 24, 2011 1601 1627 1590 1607 0 +20.04(+1.26%)
May 23, 2011 1585 1605 1569 1587 0 -29.14(-1.80%)
May 20, 2011 1617 1636 1591 1616 0 -7.47(-0.46%)
May 19, 2011 1629 1644 1606 1623 0 +0.37(+0.02%)
May 18, 2011 1598 1635 1591 1623 0 +29.88(+1.88%)
May 17, 2011 1585 1608 1563 1593 0 -1.99(-0.12%)
May 16, 2011 1598 1634 1584 1595 0 -9.75(-0.61%)
May 13, 2011 1625 1639 1588 1605 0 -14.98(-0.92%)
May 12, 2011 1609 1639 1585 1620 0 -5.66(-0.35%)
May 11, 2011 1668 1674 1611 1626 0 -53.96(-3.21%)
May 10, 2011 1678 1697 1660 1679 0 +8.04(+0.48%)
May 09, 2011 1653 1682 1640 1671 0 +27.42(+1.67%)
May 06, 2011 1648 1680 1626 1644 0 +17.87(+1.10%)
May 05, 2011 1642 1672 1604 1626 0 -40.15(-2.41%)
May 04, 2011 1687 1699 1641 1666 0 -27.06(-1.60%)
May 03, 2011 1718 1732 1674 1693 0 -37.52(-2.17%)
May 02, 2011 1731 1739 1721 1731 0 -31.14(-1.77%)
Apr 29, 2011 1753 1774 1736 1762 0 +11.17(+0.64%)
Apr 28, 2011 1752 1776 1730 1751 0 -9.47(-0.54%)
Apr 27, 2011 1750 1773 1713 1760 0 +15.23(+0.87%)
Apr 26, 2011 1741 1761 1723 1745 0 +3.65(+0.21%)
Apr 25, 2011 1741 1764 1726 1741 0 +1468.91(+539.03%)
Apr 21, 2011 271.54 273.73 269.63 272.51 0 -1463.76(-84.30%)
Apr 20, 2011 1737 1757 1719 1736 0 +28.72(+1.68%)
Apr 19, 2011 1690 1716 1677 1708 0 +22.61(+1.34%)
Apr 18, 2011 1695 1706 1656 1685 0 -32.16(-1.87%)
Apr 15, 2011 1714 1733 1696 1717 0 +5.94(+0.35%)
Apr 14, 2011 1704 1730 1686 1711 0 -1.02(-0.06%)
Apr 13, 2011 1725 1738 1695 1712 0 +1.90(+0.11%)
Apr 12, 2011 1733 1743 1691 1710 0 -42.29(-2.41%)
Apr 11, 2011 1790 1800 1740 1753 0 -33.20(-1.86%)
Apr 08, 2011 1790 1809 1768 1786 0 +14.82(+0.84%)
Apr 07, 2011 1774 1793 1754 1771 0 -6.15(-0.35%)
Apr 06, 2011 1799 1809 1761 1777 0 -8.12(-0.45%)
Apr 05, 2011 1760 1797 1750 1785 0 +21.82(+1.24%)
Apr 04, 2011 1760 1778 1748 1763 0 +11.01(+0.63%)
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.