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 )

947.27 -0.87 (-0.09%)
Last 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 (%)
Dec 31, 2021 1069 1069 1069 1069 0 +0.97(+0.09%)
Dec 30, 2021 1069 1072 1065 1068 0 +3.23(+0.30%)
Dec 29, 2021 1069 1073 1060 1065 0 -0.29(-0.03%)
Dec 24, 2021 1065 1065 1065 1065 0 -1.80(-0.17%)
Dec 23, 2021 1069 1071 1066 1067 0 +0.22(+0.02%)
Dec 22, 2021 1067 1069 1064 1067 0 +1.86(+0.17%)
Dec 21, 2021 1052 1070 1051 1065 0 +17.51(+1.67%)
Dec 20, 2021 1036 1048 1036 1048 0 +8.96(+0.86%)
Dec 17, 2021 1033 1040 1031 1039 0 +8.34(+0.81%)
Dec 16, 2021 1024 1033 1024 1030 0 +5.74(+0.56%)
Dec 15, 2021 1023 1026 1021 1025 0 +1.33(+0.13%)
Dec 14, 2021 1024 1026 1021 1023 0 -3.71(-0.36%)
Dec 13, 2021 1024 1027 1024 1027 0 +4.55(+0.45%)
Dec 10, 2021 1025 1027 1022 1022 0 +0.03(+0.00%)
Dec 09, 2021 1029 1032 1021 1022 0 +2.27(+0.22%)
Dec 08, 2021 1021 1024 1019 1020 0 -2.10(-0.21%)
Dec 07, 2021 1020 1023 1017 1022 0 +2.89(+0.28%)
Dec 06, 2021 1020 1020 1019 1019 0 -0.43(-0.04%)
Dec 03, 2021 1021 1026 1018 1020 0 -2.92(-0.29%)
Dec 02, 2021 1019 1024 1018 1023 0 +3.46(+0.34%)
Dec 01, 2021 1023 1024 1019 1019 0 -5.09(-0.50%)
Nov 30, 2021 1022 1024 1020 1024 0 +2.18(+0.21%)
Nov 29, 2021 1026 1026 1021 1022 0 -3.21(-0.31%)
Nov 26, 2021 1028 1029 1023 1025 0 -1.97(-0.19%)
Nov 25, 2021 1027 1028 1026 1027 0 +2.33(+0.23%)
Nov 24, 2021 1026 1028 1025 1025 0 -3.45(-0.34%)
Nov 23, 2021 1030 1032 1028 1028 0 -3.62(-0.35%)
Nov 22, 2021 1031 1035 1030 1032 0 -0.89(-0.09%)
Nov 19, 2021 1030 1035 1029 1033 0 +2.64(+0.26%)
Nov 18, 2021 1028 1031 1030 1030 0 +1.36(+0.13%)
Nov 17, 2021 1030 1032 1028 1029 0 -0.42(-0.04%)
Nov 16, 2021 1032 1034 1029 1029 0 -4.24(-0.41%)
Nov 15, 2021 1035 1039 1031 1034 0 +0.96(+0.09%)
Nov 12, 2021 1030 1035 1027 1033 0 +6.05(+0.59%)
Nov 11, 2021 1021 1032 1020 1027 0 +9.70(+0.95%)
Nov 10, 2021 1023 1017 1017 1017 0 +2.06(+0.20%)
Nov 09, 2021 1015 1016 1013 1015 0 -2.33(-0.23%)
Nov 08, 2021 1020 1022 1017 1017 0 -0.74(-0.07%)
Nov 05, 2021 1017 1018 1017 1018 0 +0.74(+0.07%)
Nov 04, 2021 1018 1021 1016 1017 0 +1.60(+0.16%)
Nov 03, 2021 1018 1020 1014 1016 0 -3.69(-0.36%)
Nov 02, 2021 1022 1022 1015 1019 0 -2.57(-0.25%)
Nov 01, 2021 1024 1026 1019 1022 0 +3.61(+0.35%)
Oct 29, 2021 1019 1020 1018 1018 0 -0.50(-0.05%)
Oct 28, 2021 1026 1026 1018 1019 0 -4.87(-0.48%)
Oct 27, 2021 1029 1030 1023 1024 0 -5.31(-0.52%)
Oct 26, 2021 1031 1029 1029 1029 0 -3.77(-0.37%)
Oct 25, 2021 1028 1033 1028 1033 0 +4.64(+0.45%)
Oct 22, 2021 1028 1030 1026 1028 0 +2.86(+0.28%)
Oct 21, 2021 1031 1032 1025 1025 0 -6.54(-0.63%)
Oct 20, 2021 1031 1033 1030 1032 0 +0.19(+0.02%)
Oct 19, 2021 1032 1034 1029 1032 0 +3.70(+0.36%)
Oct 18, 2021 1021 1028 1021 1028 0 +5.38(+0.53%)
Oct 15, 2021 1016 1024 1015 1022 0 +2.74(+0.27%)
Oct 14, 2021 1020 1022 1017 1020 0 -2.86(-0.28%)
Oct 13, 2021 1019 1023 1017 1023 0 +6.78(+0.67%)
Oct 12, 2021 1016 1017 1015 1016 0 +2.20(+0.22%)
Oct 08, 2021 1014 1014 1014 1014 0 -3.31(-0.33%)
Oct 07, 2021 1013 1019 1012 1017 0 +0.51(+0.05%)
Oct 06, 2021 1014 1017 1014 1016 0 +0.33(+0.03%)
Oct 05, 2021 1017 1018 1015 1016 0 -1.39(-0.14%)
Oct 04, 2021 1021 1021 1017 1017 0 -2.85(-0.28%)
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.