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 (%)
May 31, 2022 980.46 980.71 979.61 979.74 0 -1.86(-0.19%)
May 30, 2022 981.62 981.92 981.24 981.60 0 -0.66(-0.07%)
May 27, 2022 982.59 984.41 981.89 982.26 0 +4.23(+0.43%)
May 26, 2022 980.46 981.12 977.47 978.03 0 -5.74(-0.58%)
May 25, 2022 984.25 984.67 983.59 983.77 0 -0.06(-0.01%)
May 24, 2022 983.19 983.92 982.63 983.83 0 +0.44(+0.05%)
May 20, 2022 983.39 983.39 983.39 983.39 0 +0.86(+0.09%)
May 19, 2022 981.53 982.95 980.86 982.53 0 +0.05(+0.01%)
May 18, 2022 983.03 983.90 981.24 982.48 0 -2.94(-0.30%)
May 17, 2022 984.25 986.73 983.07 985.42 0 +1.03(+0.11%)
May 16, 2022 984.18 985.49 981.95 984.39 0 +0.77(+0.08%)
May 13, 2022 982.80 984.71 982.37 983.61 0 -0.70(-0.07%)
May 12, 2022 985.64 988.24 982.20 984.32 0 -1.70(-0.17%)
May 11, 2022 984.93 987.26 984.68 986.02 0 +0.69(+0.07%)
May 10, 2022 987.65 989.23 984.33 985.32 0 -2.85(-0.29%)
May 09, 2022 990.27 992.87 985.10 988.18 0 -1.73(-0.18%)
May 06, 2022 992.36 992.81 989.45 989.91 0 -1.82(-0.18%)
May 05, 2022 993.13 993.55 991.30 991.73 0 -0.56(-0.06%)
May 04, 2022 993.63 995.11 990.31 992.28 0 +0.18(+0.02%)
May 03, 2022 992.20 995.19 991.71 992.10 0 +0.59(+0.06%)
May 02, 2022 991.83 992.45 990.80 991.51 0 -0.38(-0.04%)
Apr 29, 2022 990.36 994.81 990.14 991.89 0 -0.41(-0.04%)
Apr 28, 2022 992.44 993.48 991.24 992.31 0 -0.46(-0.05%)
Apr 27, 2022 991.44 993.92 989.31 992.77 0 +1.76(+0.18%)
Apr 26, 2022 993.67 993.82 990.26 991.00 0 -0.53(-0.05%)
Apr 25, 2022 992.95 993.13 990.18 991.54 0 -0.34(-0.03%)
Apr 22, 2022 990.75 994.95 988.94 991.88 0 +0.31(+0.03%)
Apr 21, 2022 989.53 992.79 987.29 991.57 0 +2.00(+0.20%)
Apr 20, 2022 989.72 990.63 988.28 989.58 0 +0.52(+0.05%)
Apr 19, 2022 989.21 990.79 988.25 989.06 0 -1.24(-0.13%)
Apr 18, 2022 988.50 992.23 987.03 990.29 0 +4.10(+0.42%)
Apr 14, 2022 986.19 986.19 986.19 986.19 0 -0.29(-0.03%)
Apr 13, 2022 987.24 988.09 985.83 986.48 0 -0.68(-0.07%)
Apr 12, 2022 986.77 987.97 985.22 987.16 0 +0.63(+0.06%)
Apr 11, 2022 987.21 989.97 986.04 986.53 0 +0.69(+0.07%)
Apr 08, 2022 985.55 986.63 984.79 985.84 0 +3.25(+0.33%)
Apr 07, 2022 983.59 985.08 981.85 982.59 0 -0.56(-0.06%)
Apr 06, 2022 983.14 984.02 982.46 983.15 0 -0.38(-0.04%)
Apr 05, 2022 984.13 985.14 983.16 983.53 0 -0.83(-0.08%)
Apr 04, 2022 985.45 985.54 984.10 984.36 0 +0.38(+0.04%)
Apr 01, 2022 983.86 985.16 983.42 983.98 0 -0.60(-0.06%)
Mar 31, 2022 985.09 987.45 983.07 984.58 0 +0.31(+0.03%)
Mar 30, 2022 985.53 985.82 983.32 984.26 0 -1.77(-0.18%)
Mar 29, 2022 984.68 987.18 983.82 986.03 0 +2.37(+0.24%)
Mar 28, 2022 984.90 985.15 982.27 983.66 0 -0.63(-0.06%)
Mar 25, 2022 983.65 985.29 983.24 984.30 0 +1.26(+0.13%)
Mar 24, 2022 985.19 985.61 981.48 983.04 0 -1.22(-0.12%)
Mar 23, 2022 983.62 984.29 982.44 984.26 0 +0.87(+0.09%)
Mar 22, 2022 983.49 984.46 981.99 983.39 0 -1.51(-0.15%)
Mar 21, 2022 985.52 986.92 983.99 984.90 0 +0.69(+0.07%)
Mar 18, 2022 982.83 986.42 982.29 984.21 0 -2.95(-0.30%)
Mar 17, 2022 984.96 988.61 984.63 987.16 0 +2.09(+0.21%)
Mar 16, 2022 986.38 986.64 983.65 985.07 0 -0.77(-0.08%)
Mar 15, 2022 988.60 989.81 984.64 985.84 0 -4.11(-0.42%)
Mar 14, 2022 990.79 993.02 987.75 989.95 0 -1.85(-0.19%)
Mar 11, 2022 989.02 993.23 988.55 991.79 0 +1.75(+0.18%)
Mar 10, 2022 991.96 992.37 989.05 990.05 0 -0.17(-0.02%)
Mar 09, 2022 990.21 991.96 987.87 990.22 0 -3.03(-0.31%)
Mar 08, 2022 993.40 995.41 991.17 993.25 0 +1.50(+0.15%)
Mar 07, 2022 992.34 992.97 990.67 991.75 0 +0.70(+0.07%)
Mar 04, 2022 989.21 991.29 988.92 991.05 0 +2.44(+0.25%)
Mar 03, 2022 992.09 993.04 987.94 988.61 0 -1.14(-0.12%)
Mar 02, 2022 988.31 992.87 987.84 989.75 0 +3.04(+0.31%)
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.