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 )

967.73 +0.15 (+0.02%)
Last Price Updated: 12:50 PM EDT, Oct 16, 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 (%)
Jan 30, 2009 853.35 861.87 812.44 823.25 0 -21.17(-2.51%)
Jan 29, 2009 849.69 868.06 828.40 844.43 0 -22.95(-2.65%)
Jan 28, 2009 861.11 884.60 842.88 867.38 0 +23.26(+2.76%)
Jan 27, 2009 844.49 861.36 822.60 844.12 0 +4.06(+0.48%)
Jan 26, 2009 842.41 875.46 821.58 840.05 0 +8.58(+1.03%)
Jan 23, 2009 793.31 847.13 781.65 831.47 0 +21.00(+2.59%)
Jan 22, 2009 809.61 832.33 786.39 810.47 0 -20.66(-2.49%)
Jan 21, 2009 803.47 836.01 782.08 831.13 0 +41.24(+5.22%)
Jan 20, 2009 826.13 843.36 783.78 789.89 0 -51.19(-6.09%)
Jan 19, 2009 845.33 859.08 810.93 841.08 0 -0.00(-0.00%)
Jan 16, 2009 845.33 859.08 810.92 841.08 0 +17.20(+2.09%)
Jan 15, 2009 807.39 835.27 773.29 823.88 0 +16.03(+1.98%)
Jan 14, 2009 829.39 837.73 791.68 807.85 0 -42.25(-4.97%)
Jan 13, 2009 834.92 864.04 821.71 850.10 0 +8.13(+0.97%)
Jan 12, 2009 871.65 880.71 830.00 841.97 0 -47.43(-5.33%)
Jan 09, 2009 914.52 926.59 876.18 889.40 0 -27.22(-2.97%)
Jan 08, 2009 891.95 925.35 876.23 916.62 0 +19.75(+2.20%)
Jan 07, 2009 924.68 939.48 882.86 896.87 0 -46.05(-4.88%)
Jan 06, 2009 931.27 966.06 912.25 942.92 0 +31.00(+3.40%)
Jan 05, 2009 893.37 934.52 877.55 911.92 0 +11.84(+1.32%)
Jan 02, 2009 862.35 912.21 853.19 900.08 0 +44.19(+5.16%)
Jan 01, 2009 831.38 868.44 822.07 855.89 0 +0.00(+0.00%)
Dec 31, 2008 831.38 868.44 822.07 855.89 0 +17.75(+2.12%)
Dec 30, 2008 821.25 844.55 805.28 838.14 0 +20.13(+2.46%)
Dec 29, 2008 821.44 837.34 796.87 818.01 0 +7.11(+0.88%)
Dec 26, 2008 796.29 818.32 782.64 810.90 0 +19.09(+2.41%)
Dec 25, 2008 794.68 805.16 775.08 791.81 0 +0.00(+0.00%)
Dec 24, 2008 794.68 805.16 775.08 791.81 0 -0.83(-0.11%)
Dec 23, 2008 801.18 819.11 778.13 792.65 0 -2.82(-0.35%)
Dec 22, 2008 828.88 838.98 777.67 795.46 0 -29.60(-3.59%)
Dec 19, 2008 821.53 853.97 801.73 825.06 0 -1.83(-0.22%)
Dec 18, 2008 875.48 884.24 813.95 826.90 0 -47.78(-5.46%)
Dec 17, 2008 862.87 904.61 848.65 874.68 0 +2.92(+0.34%)
Dec 16, 2008 834.58 877.72 819.51 871.76 0 +49.25(+5.99%)
Dec 15, 2008 838.12 858.57 803.26 822.51 0 +0.32(+0.04%)
Dec 12, 2008 785.73 835.26 771.50 822.18 0 +7.48(+0.92%)
Dec 11, 2008 836.24 870.37 799.38 814.70 0 -19.90(-2.38%)
Dec 10, 2008 811.47 848.85 797.67 834.60 0 +50.00(+6.37%)
Dec 09, 2008 775.90 820.37 760.11 784.61 0 -3.38(-0.43%)
Dec 08, 2008 763.72 806.35 750.94 787.99 0 +58.76(+8.06%)
Dec 05, 2008 701.03 736.42 668.06 729.23 0 +14.68(+2.05%)
Dec 04, 2008 740.52 766.11 698.79 714.55 0 -41.92(-5.54%)
Dec 03, 2008 732.49 768.89 711.88 756.47 0 -2.05(-0.27%)
Dec 02, 2008 752.98 777.20 724.77 758.52 0 +24.10(+3.28%)
Dec 01, 2008 797.70 806.25 728.51 734.42 0 -97.89(-11.76%)
Nov 28, 2008 822.43 842.03 800.29 832.32 0 +4.48(+0.54%)
Nov 27, 2008 766.93 834.37 753.17 827.84 0 +0.00(+0.00%)
Nov 26, 2008 766.93 834.37 753.17 827.84 0 +49.70(+6.39%)
Nov 25, 2008 785.79 804.46 739.88 778.13 0 +11.94(+1.56%)
Nov 24, 2008 736.12 793.49 715.73 766.20 0 +56.12(+7.90%)
Nov 21, 2008 671.17 721.60 639.61 710.08 0 +72.38(+11.35%)
Nov 20, 2008 703.32 720.72 628.32 637.70 0 -79.34(-11.07%)
Nov 19, 2008 771.33 790.87 712.42 717.04 0 -61.40(-7.89%)
Nov 18, 2008 782.61 804.24 748.03 778.44 0 -4.01(-0.51%)
Nov 17, 2008 800.07 826.36 769.95 782.45 0 -26.90(-3.32%)
Nov 14, 2008 831.44 865.25 794.25 809.35 0 -44.02(-5.16%)
Nov 13, 2008 787.56 859.48 740.50 853.37 0 +75.06(+9.64%)
Nov 12, 2008 826.88 839.53 771.09 778.32 0 -71.43(-8.41%)
Nov 11, 2008 870.25 887.16 827.14 849.75 0 -45.72(-5.11%)
Nov 10, 2008 930.17 946.22 874.42 895.47 0 +8.16(+0.92%)
Nov 07, 2008 870.55 909.42 848.09 887.31 0 +33.84(+3.96%)
Nov 06, 2008 909.61 927.79 838.80 853.47 0 -70.70(-7.65%)
Nov 05, 2008 964.16 991.06 914.20 924.17 0 -63.25(-6.41%)
Nov 04, 2008 952.49 1003 933.62 987.41 0 +67.76(+7.37%)
Nov 03, 2008 930.00 955.24 897.69 919.65 0 -7.53(-0.81%)
Oct 31, 2008 900.13 952.66 875.27 927.18 0 +11.31(+1.24%)
Oct 30, 2008 904.10 941.20 860.70 915.87 0 +49.54(+5.72%)
Oct 29, 2008 833.84 906.28 814.25 866.33 0 +46.03(+5.61%)
Oct 28, 2008 778.44 829.27 727.33 820.30 0 +80.32(+10.85%)
Oct 27, 2008 771.73 805.14 732.33 739.98 0 -47.95(-6.09%)
Oct 24, 2008 746.94 819.24 728.68 787.93 0 -29.77(-3.64%)
Oct 23, 2008 825.63 863.35 767.78 817.70 0 -3.68(-0.45%)
Oct 22, 2008 877.00 888.97 793.48 821.37 0 -93.38(-10.21%)
Oct 21, 2008 938.75 966.40 898.67 914.75 0 -52.96(-5.47%)
Oct 20, 2008 913.80 976.84 894.32 967.71 0 +83.59(+9.46%)
Oct 17, 2008 855.14 945.03 831.62 884.12 0 +0.30(+0.03%)
Oct 16, 2008 871.42 914.11 797.41 883.81 0 +25.50(+2.97%)
Oct 15, 2008 960.54 971.83 847.97 858.32 0 -137.10(-13.77%)
Oct 14, 2008 1062 1093 958.61 995.42 0 -20.47(-2.01%)
Oct 13, 2008 939.96 1033 899.26 1016 0 +142.67(+16.34%)
Oct 10, 2008 868.18 952.37 784.90 873.22 0 -46.99(-5.11%)
Oct 09, 2008 1016 1052 904.75 920.20 0 -72.45(-7.30%)
Oct 08, 2008 956.50 1048 907.79 992.65 0 +3.58(+0.36%)
Oct 07, 2008 1085 1112 979.70 989.07 0 -68.08(-6.44%)
Oct 06, 2008 1092 1111 964.16 1057 0 -76.44(-6.74%)
Oct 03, 2008 1153 1221 1117 1134 0 -2.68(-0.24%)
Oct 02, 2008 1230 1241 1122 1136 0 -129.33(-10.22%)
Oct 01, 2008 1286 1308 1227 1266 0 -27.54(-2.13%)
Sep 30, 2008 1270 1317 1241 1293 0 +52.91(+4.27%)
Sep 29, 2008 1338 1375 1188 1240 0 -144.26(-10.42%)
Sep 26, 2008 1399 1421 1350 1384 0 -50.86(-3.54%)
Sep 25, 2008 1432 1469 1399 1435 0 +8.77(+0.61%)
Sep 24, 2008 1451 1473 1408 1427 0 -7.34(-0.51%)
Sep 23, 2008 1485 1521 1416 1434 0 -62.75(-4.19%)
Sep 22, 2008 1516 1561 1467 1497 0 -18.14(-1.20%)
Sep 19, 2008 1459 1701 1403 1515 0 +128.84(+9.30%)
Sep 18, 2008 1380 1434 1299 1386 0 +41.87(+3.12%)
Sep 17, 2008 1374 1420 1298 1344 0 -51.51(-3.69%)
Sep 16, 2008 1334 1410 1290 1396 0 +23.76(+1.73%)
Sep 15, 2008 1414 1455 1354 1372 0 -102.77(-6.97%)
Sep 12, 2008 1422 1488 1409 1475 0 +63.61(+4.51%)
Sep 11, 2008 1376 1428 1340 1411 0 +13.43(+0.96%)
Sep 10, 2008 1376 1424 1343 1398 0 +34.90(+2.56%)
Sep 09, 2008 1438 1452 1341 1363 0 -101.34(-6.92%)
Sep 08, 2008 1525 1544 1441 1464 0 -28.35(-1.90%)
Sep 05, 2008 1486 1512 1435 1492 0 +3.92(+0.26%)
Sep 04, 2008 1542 1560 1467 1488 0 -57.63(-3.73%)
Sep 03, 2008 1571 1597 1515 1546 0 -34.06(-2.16%)
Sep 02, 2008 1612 1634 1565 1580 0 -82.04(-4.94%)
Sep 01, 2008 1682 1694 1651 1662 0 +0.00(+0.00%)
Aug 29, 2008 1682 1694 1651 1662 0 -16.08(-0.96%)
Aug 28, 2008 1690 1708 1649 1678 0 +2.59(+0.15%)
Aug 27, 2008 1666 1693 1647 1676 0 +27.43(+1.66%)
Aug 26, 2008 1634 1664 1620 1648 0 +15.04(+0.92%)
Aug 25, 2008 1659 1676 1618 1633 0 -26.56(-1.60%)
Aug 22, 2008 1673 1690 1636 1660 0 -22.51(-1.34%)
Aug 21, 2008 1665 1701 1644 1682 0 +36.44(+2.21%)
Aug 20, 2008 1625 1660 1600 1646 0 +40.82(+2.54%)
Aug 19, 2008 1575 1626 1559 1605 0 +16.33(+1.03%)
Aug 18, 2008 1612 1635 1573 1589 0 -8.40(-0.53%)
Aug 15, 2008 1615 1629 1573 1597 0 -32.63(-2.00%)
Aug 14, 2008 1644 1668 1605 1630 0 -22.31(-1.35%)
Aug 13, 2008 1597 1666 1581 1652 0 +56.67(+3.55%)
Aug 12, 2008 1595 1627 1570 1595 0 +0.49(+0.03%)
Aug 11, 2008 1620 1640 1558 1595 0 -26.76(-1.65%)
Aug 08, 2008 1621 1650 1582 1622 0 -23.34(-1.42%)
Aug 07, 2008 1679 1696 1631 1645 0 -26.73(-1.60%)
Aug 06, 2008 1642 1695 1626 1672 0 +41.49(+2.55%)
Aug 05, 2008 1633 1672 1586 1630 0 -7.80(-0.48%)
Aug 04, 2008 1712 1727 1619 1638 0 -81.96(-4.77%)
Aug 01, 2008 1755 1780 1703 1720 0 -42.38(-2.40%)
Jul 31, 2008 1795 1818 1743 1762 0 -38.81(-2.15%)
Jul 30, 2008 1735 1810 1714 1801 0 +70.54(+4.08%)
Jul 29, 2008 1729 1759 1694 1731 0 +10.20(+0.59%)
Jul 28, 2008 1732 1765 1699 1720 0 -1.20(-0.07%)
Jul 25, 2008 1712 1751 1683 1722 0 +20.02(+1.18%)
Jul 24, 2008 1751 1776 1678 1702 0 -41.42(-2.38%)
Jul 23, 2008 1790 1810 1724 1743 0 -53.76(-2.99%)
Jul 22, 2008 1823 1845 1761 1797 0 -35.30(-1.93%)
Jul 21, 2008 1798 1843 1773 1832 0 +54.16(+3.05%)
Jul 18, 2008 1778 1818 1745 1778 0 -0.22(-0.01%)
Jul 17, 2008 1811 1851 1738 1778 0 -37.50(-2.07%)
Jul 16, 2008 1820 1847 1760 1816 0 -6.39(-0.35%)
Jul 15, 2008 1862 1887 1789 1822 0 -49.20(-2.63%)
Jul 14, 2008 1875 1906 1836 1871 0 +17.49(+0.94%)
Jul 11, 2008 1842 1884 1805 1854 0 +12.05(+0.65%)
Jul 10, 2008 1812 1867 1778 1842 0 -23.85(-1.28%)
Jul 09, 2008 1899 1944 1851 1866 0 -10.85(-0.58%)
Jul 08, 2008 1888 1912 1804 1876 0 -24.54(-1.29%)
Jul 07, 2008 1922 1962 1868 1901 0 -23.48(-1.22%)
Jul 04, 2008 1941 1967 1874 1924 0 +0.00(+0.00%)
Jul 03, 2008 1941 1967 1874 1924 0 -16.36(-0.84%)
Jul 02, 2008 2048 2067 1930 1941 0 -99.74(-4.89%)
Jul 01, 2008 2038 2070 1988 2040 0 -12.55(-0.61%)
Jun 30, 2008 2057 2094 2024 2053 0 +14.00(+0.69%)
Jun 27, 2008 2026 2070 1999 2039 0 +20.22(+1.00%)
Jun 26, 2008 2048 2076 1989 2019 0 -26.25(-1.28%)
Jun 25, 2008 2050 2081 1992 2045 0 -1.70(-0.08%)
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.