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 27, 2013 1363 1381 1358 1367 0 -7.55(-0.55%)
Sep 26, 2013 1368 1388 1362 1375 0 +3.34(+0.24%)
Sep 25, 2013 1363 1385 1362 1371 0 +5.58(+0.41%)
Sep 24, 2013 1359 1381 1355 1366 0 -2.98(-0.22%)
Sep 23, 2013 1367 1387 1360 1369 0 -6.73(-0.49%)
Sep 20, 2013 1391 1405 1370 1376 0 -25.03(-1.79%)
Sep 19, 2013 1408 1423 1388 1401 0 -4.55(-0.32%)
Sep 18, 2013 1358 1413 1354 1405 0 +38.24(+2.80%)
Sep 17, 2013 1357 1376 1355 1367 0 +9.03(+0.67%)
Sep 16, 2013 1361 1374 1349 1358 0 +3.03(+0.22%)
Sep 13, 2013 1343 1365 1338 1355 0 +5.30(+0.39%)
Sep 12, 2013 1352 1367 1343 1350 0 -18.41(-1.35%)
Sep 11, 2013 1353 1375 1348 1368 0 +5.70(+0.42%)
Sep 10, 2013 1353 1373 1347 1362 0 +3.37(+0.25%)
Sep 09, 2013 1341 1368 1341 1359 0 +15.42(+1.15%)
Sep 06, 2013 1345 1359 1332 1343 0 +5.06(+0.38%)
Sep 05, 2013 1335 1352 1327 1338 0 +0.32(+0.02%)
Sep 04, 2013 1326 1345 1320 1338 0 +4.39(+0.33%)
Sep 03, 2013 1339 1351 1323 1334 0 +11.65(+0.88%)
Sep 02, 2013 249.64 1325 1321 1322 0 +0.18(+0.01%)
Aug 30, 2013 1324 1337 1314 1322 0 -6.50(-0.49%)
Aug 29, 2013 1326 1344 1315 1328 0 -2.68(-0.20%)
Aug 28, 2013 1331 1352 1318 1331 0 -1.25(-0.09%)
Aug 27, 2013 1349 1363 1325 1332 0 -23.98(-1.77%)
Aug 26, 2013 1348 1376 1348 1356 0 -1.57(-0.12%)
Aug 23, 2013 1346 1366 1338 1358 0 +12.93(+0.96%)
Aug 22, 2013 1332 1355 1329 1345 0 +19.87(+1.50%)
Aug 21, 2013 1335 1348 1319 1325 0 -17.17(-1.28%)
Aug 20, 2013 1327 1353 1323 1342 0 +11.29(+0.85%)
Aug 19, 2013 1342 1354 1326 1331 0 -16.38(-1.22%)
Aug 16, 2013 1352 1364 1337 1347 0 -7.98(-0.59%)
Aug 15, 2013 1337 1364 1325 1355 0 +4.01(+0.30%)
Aug 14, 2013 1346 1364 1338 1351 0 +4.76(+0.35%)
Aug 13, 2013 1350 1362 1333 1346 0 -3.71(-0.27%)
Aug 12, 2013 1342 1362 1336 1350 0 +7.90(+0.59%)
Aug 09, 2013 1330 1356 1321 1342 0 +9.91(+0.74%)
Aug 08, 2013 1313 1344 1305 1332 0 +27.07(+2.07%)
Aug 07, 2013 1301 1320 1293 1305 0 -5.10(-0.39%)
Aug 06, 2013 1318 1330 1298 1310 0 -14.31(-1.08%)
Aug 05, 2013 1318 1337 1313 1325 0 -1.89(-0.14%)
Aug 02, 2013 1327 1342 1312 1327 0 -6.76(-0.51%)
Aug 01, 2013 1332 1352 1316 1333 0 +9.75(+0.74%)
Jul 31, 2013 1325 1344 1309 1324 0 -4.16(-0.31%)
Jul 30, 2013 1329 1342 1310 1328 0 -10.47(-0.78%)
Jul 29, 2013 1337 1352 1325 1338 0 -4.69(-0.35%)
Jul 26, 2013 1336 1352 1323 1343 0 -1.51(-0.11%)
Jul 25, 2013 1331 1354 1324 1344 0 +8.67(+0.65%)
Jul 24, 2013 1354 1360 1323 1336 0 -19.04(-1.41%)
Jul 23, 2013 1355 1369 1340 1355 0 +9.14(+0.68%)
Jul 22, 2013 1341 1356 1331 1346 0 +13.45(+1.01%)
Jul 19, 2013 1324 1341 1315 1332 0 +7.50(+0.57%)
Jul 18, 2013 1323 1338 1313 1325 0 +3.90(+0.30%)
Jul 17, 2013 1321 1337 1309 1321 0 +3.93(+0.30%)
Jul 16, 2013 1315 1329 1300 1317 0 +3.32(+0.25%)
Jul 15, 2013 1310 1324 1302 1314 0 +2.59(+0.20%)
Jul 12, 2013 1308 1320 1297 1311 0 -6.16(-0.47%)
Jul 11, 2013 1311 1327 1300 1317 0 +30.62(+2.38%)
Jul 10, 2013 1286 1300 1275 1287 0 -1.80(-0.14%)
Jul 09, 2013 1280 1296 1271 1288 0 +17.48(+1.38%)
Jul 08, 2013 1268 1284 1259 1271 0 +5.61(+0.44%)
Jul 05, 2013 1260 1273 1245 1265 0 +2.13(+0.17%)
Jul 04, 2013 510.28 1267 1256 1263 0 +0.22(+0.02%)
Jul 03, 2013 1254 1272 1247 1263 0 +0.34(+0.03%)
Jul 02, 2013 1273 1287 1250 1263 0 -17.00(-1.33%)
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.