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 )

949.11 -0.33 (-0.04%)
Streaming Delayed Price Updated: 12:33 PM EDT, Apr 30, 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 29, 2017 905.77 913.02 898.97 905.90 0 +3.32(+0.37%)
Sep 28, 2017 898.05 908.36 892.17 902.58 0 +4.05(+0.45%)
Sep 27, 2017 898.01 903.90 888.51 898.53 0 +3.84(+0.43%)
Sep 26, 2017 897.82 905.27 890.31 894.69 0 -3.84(-0.43%)
Sep 25, 2017 898.50 907.62 889.42 898.54 0 -2.10(-0.23%)
Sep 22, 2017 898.84 906.80 892.42 900.64 0 -0.82(-0.09%)
Sep 21, 2017 901.28 908.89 894.49 901.46 0 -0.98(-0.11%)
Sep 20, 2017 904.56 913.44 894.24 902.44 0 +4.69(+0.52%)
Sep 19, 2017 893.53 902.43 888.45 897.75 0 +5.73(+0.64%)
Sep 18, 2017 888.65 897.55 883.12 892.02 0 +5.23(+0.59%)
Sep 15, 2017 888.13 894.82 879.48 886.80 0 -3.26(-0.37%)
Sep 14, 2017 888.02 895.19 882.44 890.06 0 +1.70(+0.19%)
Sep 13, 2017 888.00 894.66 880.81 888.36 0 +0.87(+0.10%)
Sep 12, 2017 883.67 894.44 879.42 887.49 0 +6.13(+0.70%)
Sep 11, 2017 873.69 887.42 869.09 881.36 0 +12.36(+1.42%)
Sep 08, 2017 873.64 879.13 861.95 869.00 0 -5.85(-0.67%)
Sep 07, 2017 874.87 880.72 867.36 874.85 0 +0.69(+0.08%)
Sep 06, 2017 870.66 879.83 865.10 874.15 0 +6.75(+0.78%)
Sep 05, 2017 871.07 877.98 859.91 867.40 0 -2.29(-0.26%)
Sep 01, 2017 865.07 872.86 860.34 869.69 0 +7.81(+0.91%)
Aug 31, 2017 856.55 867.05 851.76 861.88 0 +9.63(+1.13%)
Aug 30, 2017 851.24 858.56 844.60 852.25 0 +1.88(+0.22%)
Aug 29, 2017 848.04 854.98 841.40 850.38 0 -0.72(-0.08%)
Aug 28, 2017 850.56 856.85 842.66 851.09 0 +3.41(+0.40%)
Aug 25, 2017 848.30 854.82 842.35 847.68 0 +4.01(+0.48%)
Aug 24, 2017 841.72 848.55 836.11 843.66 0 +1.25(+0.15%)
Aug 23, 2017 837.46 847.21 833.75 842.41 0 +2.01(+0.24%)
Aug 22, 2017 836.08 845.16 833.12 840.40 0 +7.84(+0.94%)
Aug 21, 2017 832.48 837.52 826.12 832.55 0 +1.66(+0.20%)
Aug 18, 2017 828.38 836.96 822.23 830.89 0 +2.48(+0.30%)
Aug 17, 2017 838.11 842.72 826.83 828.42 0 -12.23(-1.45%)
Aug 16, 2017 837.26 847.21 831.01 840.65 0 +7.32(+0.88%)
Aug 15, 2017 833.53 839.32 826.23 833.33 0 -3.49(-0.42%)
Aug 14, 2017 836.33 844.15 830.91 836.82 0 +3.76(+0.45%)
Aug 11, 2017 829.39 839.64 824.40 833.06 0 -3.18(-0.38%)
Aug 10, 2017 844.59 849.90 832.31 836.24 0 -11.63(-1.37%)
Aug 09, 2017 847.53 854.41 839.67 847.87 0 +0.52(+0.06%)
Aug 08, 2017 851.76 859.18 841.55 847.35 0 -4.53(-0.53%)
Aug 07, 2017 853.05 858.84 846.08 851.88 0 +0.86(+0.10%)
Aug 04, 2017 849.42 857.03 843.33 851.02 0 +1.68(+0.20%)
Aug 03, 2017 855.18 860.93 843.35 849.35 0 -5.93(-0.69%)
Aug 02, 2017 853.43 863.04 845.01 855.27 0 +0.30(+0.03%)
Aug 01, 2017 855.13 861.56 846.56 854.98 0 +1.78(+0.21%)
Jul 31, 2017 856.45 862.47 845.93 853.20 0 +0.42(+0.05%)
Jul 28, 2017 851.52 860.55 843.60 852.78 0 +0.60(+0.07%)
Jul 27, 2017 858.33 863.59 843.79 852.17 0 -4.59(-0.54%)
Jul 26, 2017 857.80 865.41 848.28 856.77 0 +0.56(+0.07%)
Jul 25, 2017 855.49 863.94 849.52 856.21 0 +9.46(+1.12%)
Jul 24, 2017 848.58 853.60 840.32 846.75 0 -0.95(-0.11%)
Jul 21, 2017 852.45 856.82 841.80 847.70 0 -4.52(-0.53%)
Jul 20, 2017 855.64 861.04 846.03 852.22 0 -4.50(-0.52%)
Jul 19, 2017 849.13 860.06 845.93 856.71 0 +10.55(+1.25%)
Jul 18, 2017 848.92 852.95 840.50 846.17 0 -1.61(-0.19%)
Jul 17, 2017 846.09 854.10 841.72 847.77 0 +4.29(+0.51%)
Jul 14, 2017 839.08 847.41 835.76 843.48 0 +8.80(+1.05%)
Jul 13, 2017 834.37 840.61 827.17 834.68 0 +0.52(+0.06%)
Jul 12, 2017 833.69 842.41 826.47 834.17 0 +7.43(+0.90%)
Jul 11, 2017 823.26 830.63 815.94 826.74 0 +3.05(+0.37%)
Jul 10, 2017 814.90 828.86 811.22 823.69 0 +5.76(+0.70%)
Jul 07, 2017 815.66 821.92 807.21 817.93 0 +3.04(+0.37%)
Jul 06, 2017 818.37 825.70 810.20 814.89 0 -4.02(-0.49%)
Jul 05, 2017 825.52 829.18 811.92 818.91 0 -6.53(-0.79%)
Jul 04, 2017 820.56 830.95 816.73 825.44 0 -0.08(-0.01%)
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.