Recent Quotes
My Watchlist
Indicators
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 (%)
Oct 31, 2011 1481 1492 1443 1450 0 -59.40(-3.94%)
Oct 28, 2011 1485 1523 1475 1509 0 +10.16(+0.68%)
Oct 27, 2011 1474 1521 1457 1499 0 +88.41(+6.27%)
Oct 26, 2011 1404 1426 1368 1411 0 +24.99(+1.80%)
Oct 25, 2011 1400 1422 1363 1386 0 -19.37(-1.38%)
Oct 24, 2011 1369 1413 1365 1405 0 +44.85(+3.30%)
Oct 21, 2011 1351 1372 1335 1360 0 +30.33(+2.28%)
Oct 20, 2011 1324 1346 1296 1330 0 +2.48(+0.19%)
Oct 19, 2011 1363 1376 1319 1327 0 -43.41(-3.17%)
Oct 18, 2011 1336 1382 1308 1371 0 +27.23(+2.03%)
Oct 17, 2011 1374 1386 1334 1343 0 -39.28(-2.84%)
Oct 14, 2011 1369 1390 1351 1383 0 +36.55(+2.72%)
Oct 13, 2011 1343 1359 1315 1346 0 -11.55(-0.85%)
Oct 12, 2011 1354 1382 1339 1358 0 +21.08(+1.58%)
Oct 11, 2011 1318 1350 1307 1337 0 +5.22(+0.39%)
Oct 10, 2011 1310 1341 1303 1331 0 +51.19(+4.00%)
Oct 07, 2011 1314 1326 1264 1280 0 -23.45(-1.80%)
Oct 06, 2011 1291 1312 1277 1304 0 +42.67(+3.38%)
Oct 05, 2011 1218 1269 1200 1261 0 +45.99(+3.79%)
Oct 04, 2011 1178 1226 1137 1215 0 +11.62(+0.97%)
Oct 03, 2011 1240 1261 1199 1203 0 -40.34(-3.24%)
Sep 30, 2011 1255 1282 1234 1244 0 -36.00(-2.81%)
Sep 29, 2011 1305 1316 1253 1280 0 +3.81(+0.30%)
Sep 28, 2011 1335 1348 1272 1276 0 -58.25(-4.37%)
Sep 27, 2011 1355 1381 1321 1334 0 +19.76(+1.50%)
Sep 26, 2011 1268 1320 1253 1314 0 +29.72(+2.31%)
Sep 23, 2011 1271 1316 1259 1285 0 -22.76(-1.74%)
Sep 22, 2011 1327 1355 1283 1307 0 -95.20(-6.79%)
Sep 21, 2011 1435 1470 1400 1403 0 -53.15(-3.65%)
Sep 20, 2011 1447 1491 1438 1456 0 +2.85(+0.20%)
Sep 19, 2011 1430 1469 1424 1453 0 -28.24(-1.91%)
Sep 16, 2011 1484 1500 1459 1481 0 +3.33(+0.23%)
Sep 15, 2011 1475 1489 1449 1478 0 +14.94(+1.02%)
Sep 14, 2011 1461 1484 1429 1463 0 +4.41(+0.30%)
Sep 13, 2011 1450 1469 1428 1459 0 +11.95(+0.83%)
Sep 12, 2011 1436 1466 1409 1447 0 -14.95(-1.02%)
Sep 09, 2011 1481 1499 1447 1462 0 -36.07(-2.41%)
Sep 08, 2011 1505 1526 1485 1498 0 -12.84(-0.85%)
Sep 07, 2011 1483 1517 1473 1510 0 +35.42(+2.40%)
Sep 06, 2011 1447 1487 1431 1475 0 -15.17(-1.02%)
Sep 05, 2011 224.81 1494 1488 1490 0 -0.63(-0.04%)
Sep 02, 2011 1490 1514 1470 1491 0 -23.97(-1.58%)
Sep 01, 2011 1526 1546 1504 1515 0 -12.45(-0.82%)
Aug 31, 2011 1528 1553 1507 1527 0 +9.47(+0.62%)
Aug 30, 2011 1497 1530 1488 1518 0 +15.82(+1.05%)
Aug 29, 2011 1468 1512 1468 1502 0 +36.49(+2.49%)
Aug 26, 2011 1422 1472 1397 1465 0 +34.80(+2.43%)
Aug 25, 2011 1444 1469 1408 1431 0 -10.80(-0.75%)
Aug 24, 2011 1435 1459 1409 1441 0 -0.58(-0.04%)
Aug 23, 2011 1410 1454 1392 1442 0 +34.21(+2.43%)
Aug 22, 2011 1434 1452 1390 1408 0 +7.56(+0.54%)
Aug 19, 2011 1400 1449 1386 1400 0 -15.77(-1.11%)
Aug 18, 2011 1450 1460 1398 1416 0 -73.54(-4.94%)
Aug 17, 2011 1491 1518 1475 1490 0 +9.56(+0.65%)
Aug 16, 2011 1487 1507 1462 1480 0 -27.00(-1.79%)
Aug 15, 2011 1481 1515 1470 1507 0 +41.31(+2.82%)
Aug 12, 2011 1467 1489 1440 1466 0 +6.39(+0.44%)
Aug 11, 2011 1409 1481 1387 1459 0 +57.24(+4.08%)
Aug 10, 2011 1403 1452 1370 1402 0 -25.17(-1.76%)
Aug 09, 2011 1395 1433 1329 1427 0 +88.29(+6.59%)
Aug 08, 2011 1393 1425 1321 1339 0 -104.87(-7.26%)
Aug 05, 2011 1482 1500 1384 1444 0 -20.81(-1.42%)
Aug 04, 2011 1548 1558 1453 1465 0 -111.26(-7.06%)
Aug 03, 2011 1580 1596 1537 1576 0 -1.12(-0.07%)
Aug 02, 2011 1602 1627 1570 1577 0 -36.34(-2.25%)
Aug 01, 2011 1631 1652 1594 1613 0 +0.72(+0.04%)
Jul 29, 2011 1607 1633 1588 1613 0 -20.00(-1.22%)
Jul 28, 2011 1633 1658 1618 1633 0 -2.91(-0.18%)
Jul 27, 2011 1671 1685 1625 1636 0 -40.22(-2.40%)
Jul 26, 2011 1681 1696 1661 1676 0 +1.78(+0.11%)
Jul 25, 2011 1673 1697 1657 1674 0 -7.76(-0.46%)
Jul 22, 2011 1680 1692 1670 1682 0 +6.69(+0.40%)
Jul 21, 2011 1670 1691 1653 1675 0 +6.11(+0.37%)
Jul 20, 2011 1664 1682 1648 1669 0 +11.59(+0.70%)
Jul 19, 2011 1653 1673 1638 1657 0 +16.96(+1.03%)
Jul 18, 2011 1645 1659 1625 1640 0 -8.21(-0.50%)
Jul 15, 2011 1633 1656 1624 1649 0 +21.70(+1.33%)
Jul 14, 2011 1653 1666 1618 1627 0 -17.74(-1.08%)
Jul 13, 2011 1632 1669 1625 1645 0 +25.71(+1.59%)
Jul 12, 2011 1606 1641 1598 1619 0 +1.52(+0.09%)
Jul 11, 2011 1636 1648 1604 1617 0 -41.00(-2.47%)
Jul 08, 2011 1646 1669 1633 1658 0 -7.22(-0.43%)
Jul 07, 2011 1664 1683 1652 1666 0 +16.27(+0.99%)
Jul 06, 2011 1638 1661 1628 1649 0 +5.69(+0.35%)
Jul 05, 2011 1633 1659 1624 1644 0 +15.39(+0.95%)
Jul 04, 2011 577.48 1631 1617 1628 0 +0.10(+0.01%)
Jul 01, 2011 1612 1636 1598 1628 0 +5.86(+0.36%)
Jun 30, 2011 1608 1634 1600 1622 0 +17.52(+1.09%)
Jun 29, 2011 1589 1618 1576 1605 0 +25.94(+1.64%)
Jun 28, 2011 1551 1583 1545 1579 0 +33.31(+2.16%)
Jun 27, 2011 1533 1557 1521 1546 0 +5.55(+0.36%)
Jun 24, 2011 1560 1570 1531 1540 0 -17.77(-1.14%)
Jun 23, 2011 1532 1562 1510 1558 0 -7.28(-0.47%)
Jun 22, 2011 1564 1592 1556 1565 0 -5.12(-0.33%)
Jun 21, 2011 1535 1577 1532 1570 0 +47.37(+3.11%)
Jun 20, 2011 1519 1530 1514 1523 0 +8.85(+0.58%)
Jun 17, 2011 1524 1541 1502 1514 0 -1.08(-0.07%)
Jun 16, 2011 1528 1545 1494 1515 0 -18.50(-1.21%)
Jun 15, 2011 1549 1567 1520 1534 0 -32.97(-2.10%)
Jun 14, 2011 1552 1579 1546 1567 0 +30.24(+1.97%)
Jun 13, 2011 1554 1570 1520 1536 0 -18.49(-1.19%)
Jun 10, 2011 1569 1580 1543 1555 0 -26.57(-1.68%)
Jun 09, 2011 1562 1594 1551 1581 0 +25.33(+1.63%)
Jun 08, 2011 1565 1583 1543 1556 0 -17.83(-1.13%)
Jun 07, 2011 1580 1597 1563 1574 0 +5.31(+0.34%)
Jun 06, 2011 1596 1613 1562 1569 0 -33.35(-2.08%)
Jun 03, 2011 1591 1621 1578 1602 0 -4.91(-0.31%)
May 24, 2011 1601 1627 1590 1607 0 +20.04(+1.26%)
May 23, 2011 1585 1605 1569 1587 0 -29.14(-1.80%)
May 20, 2011 1617 1636 1591 1616 0 -7.47(-0.46%)
May 19, 2011 1629 1644 1606 1623 0 +0.37(+0.02%)
May 18, 2011 1598 1635 1591 1623 0 +29.88(+1.88%)
May 17, 2011 1585 1608 1563 1593 0 -1.99(-0.12%)
May 16, 2011 1598 1634 1584 1595 0 -9.75(-0.61%)
May 13, 2011 1625 1639 1588 1605 0 -14.98(-0.92%)
May 12, 2011 1609 1639 1585 1620 0 -5.66(-0.35%)
May 11, 2011 1668 1674 1611 1626 0 -53.96(-3.21%)
May 10, 2011 1678 1697 1660 1679 0 +8.04(+0.48%)
May 09, 2011 1653 1682 1640 1671 0 +27.42(+1.67%)
May 06, 2011 1648 1680 1626 1644 0 +17.87(+1.10%)
May 05, 2011 1642 1672 1604 1626 0 -40.15(-2.41%)
May 04, 2011 1687 1699 1641 1666 0 -27.06(-1.60%)
May 03, 2011 1718 1732 1674 1693 0 -37.52(-2.17%)
May 02, 2011 1731 1739 1721 1731 0 -31.14(-1.77%)
Apr 29, 2011 1753 1774 1736 1762 0 +11.17(+0.64%)
Apr 28, 2011 1752 1776 1730 1751 0 -9.47(-0.54%)
Apr 27, 2011 1750 1773 1713 1760 0 +15.23(+0.87%)
Apr 26, 2011 1741 1761 1723 1745 0 +3.65(+0.21%)
Apr 25, 2011 1741 1764 1726 1741 0 +1468.91(+539.03%)
Apr 21, 2011 271.54 273.73 269.63 272.51 0 -1463.76(-84.30%)
Apr 20, 2011 1737 1757 1719 1736 0 +28.72(+1.68%)
Apr 19, 2011 1690 1716 1677 1708 0 +22.61(+1.34%)
Apr 18, 2011 1695 1706 1656 1685 0 -32.16(-1.87%)
Apr 15, 2011 1714 1733 1696 1717 0 +5.94(+0.35%)
Apr 14, 2011 1704 1730 1686 1711 0 -1.02(-0.06%)
Apr 13, 2011 1725 1738 1695 1712 0 +1.90(+0.11%)
Apr 12, 2011 1733 1743 1691 1710 0 -42.29(-2.41%)
Apr 11, 2011 1790 1800 1740 1753 0 -33.20(-1.86%)
Apr 08, 2011 1790 1809 1768 1786 0 +14.82(+0.84%)
Apr 07, 2011 1774 1793 1754 1771 0 -6.15(-0.35%)
Apr 06, 2011 1799 1809 1761 1777 0 -8.12(-0.45%)
Apr 05, 2011 1760 1797 1750 1785 0 +21.82(+1.24%)
Apr 04, 2011 1760 1778 1748 1763 0 +11.01(+0.63%)
Apr 01, 2011 1752 1771 1735 1752 0 +7.73(+0.44%)
Mar 31, 2011 1746 1767 1731 1745 0 +4.08(+0.23%)
Mar 30, 2011 1739 1748 1728 1741 0 +19.38(+1.13%)
Mar 29, 2011 1703 1735 1689 1721 0 +17.20(+1.01%)
Mar 28, 2011 1713 1735 1694 1704 0 -13.51(-0.79%)
Mar 25, 2011 1714 1738 1700 1718 0 +6.71(+0.39%)
Mar 24, 2011 1721 1734 1691 1711 0 +1.40(+0.08%)
Mar 23, 2011 1685 1720 1670 1709 0 +26.28(+1.56%)
Mar 22, 2011 1686 1699 1664 1683 0 -2.76(-0.16%)
Mar 21, 2011 1681 1692 1671 1686 0 +40.85(+2.48%)
Mar 18, 2011 1659 1674 1631 1645 0 +10.49(+0.64%)
Mar 17, 2011 1630 1654 1612 1635 0 +31.85(+1.99%)
Mar 16, 2011 1632 1652 1581 1603 0 -26.21(-1.61%)
Mar 15, 2011 1612 1644 1602 1629 0 -24.49(-1.48%)
Mar 14, 2011 1646 1670 1624 1653 0 +1.31(+0.08%)
Mar 11, 2011 1612 1666 1601 1652 0 +22.04(+1.35%)
Mar 10, 2011 1654 1665 1615 1630 0 -57.35(-3.40%)
Mar 09, 2011 1707 1719 1674 1687 0 -22.10(-1.29%)
Mar 08, 2011 1710 1728 1676 1709 0 -1.46(-0.09%)
Mar 07, 2011 1745 1758 1695 1711 0 -19.66(-1.14%)
Mar 04, 2011 1731 1750 1707 1731 0 +5.48(+0.32%)
Mar 03, 2011 1714 1737 1696 1725 0 +20.92(+1.23%)
Mar 02, 2011 1695 1719 1678 1704 0 +9.12(+0.54%)
Mar 01, 2011 1724 1736 1682 1695 0 -15.87(-0.93%)
Feb 28, 2011 1704 1726 1684 1711 0 +19.22(+1.14%)
Feb 25, 2011 1668 1700 1659 1692 0 +4.95(+0.29%)
Feb 24, 2011 1704 1724 1666 1687 0 -15.00(-0.88%)
Feb 23, 2011 1694 1725 1665 1702 0 +9.54(+0.56%)
Feb 22, 2011 1726 1750 1677 1692 0 -35.54(-2.06%)
Feb 21, 2011 256.09 1730 1725 1728 0 -0.19(-0.01%)
Feb 18, 2011 1730 1751 1706 1728 0 -1.03(-0.06%)
Feb 17, 2011 1716 1739 1701 1729 0 +18.60(+1.09%)
Feb 16, 2011 1702 1724 1685 1710 0 +12.01(+0.71%)
Feb 15, 2011 1703 1725 1682 1698 0 +1.56(+0.09%)
Feb 14, 2011 1677 1708 1671 1697 0 +18.61(+1.11%)
Feb 11, 2011 1666 1694 1654 1678 0 +10.57(+0.63%)
Feb 10, 2011 1649 1679 1638 1668 0 +0.29(+0.02%)
Feb 09, 2011 1685 1698 1653 1667 0 -33.04(-1.94%)
Feb 08, 2011 1694 1711 1678 1700 0 +12.02(+0.71%)
Feb 07, 2011 1689 1710 1675 1688 0 +6.28(+0.37%)
Feb 04, 2011 1692 1704 1666 1682 0 -3.08(-0.18%)
Feb 03, 2011 1676 1698 1650 1685 0 -10.89(-0.64%)
Feb 02, 2011 1696 1717 1678 1696 0 -9.72(-0.57%)
Feb 01, 2011 1678 1715 1668 1706 0 +45.57(+2.74%)
Jan 31, 2011 1644 1674 1632 1660 0 +23.34(+1.43%)
Jan 28, 2011 1643 1669 1614 1637 0 -9.88(-0.60%)
Jan 27, 2011 1664 1678 1629 1647 0 -15.76(-0.95%)
Jan 26, 2011 1627 1671 1619 1663 0 +42.91(+2.65%)
Jan 25, 2011 1622 1636 1593 1620 0 -13.50(-0.83%)
Jan 24, 2011 1617 1650 1607 1633 0 +14.39(+0.89%)
Jan 21, 2011 1638 1653 1610 1619 0 -9.92(-0.61%)
Jan 20, 2011 1640 1651 1601 1629 0 -32.53(-1.96%)
Jan 19, 2011 1700 1706 1651 1661 0 -31.47(-1.86%)
Jan 18, 2011 1683 1705 1673 1693 0 +16.20(+0.97%)
Jan 17, 2011 566.03 1680 1668 1676 0 -0.15(-0.01%)
Jan 14, 2011 1670 1690 1652 1677 0 -0.88(-0.05%)
Jan 13, 2011 1698 1712 1665 1677 0 -19.84(-1.17%)
Jan 12, 2011 1694 1713 1676 1697 0 +18.21(+1.08%)
Jan 11, 2011 1670 1692 1658 1679 0 +23.41(+1.41%)
Jan 10, 2011 1646 1666 1628 1656 0 +2.38(+0.14%)
Jan 07, 2011 1655 1677 1632 1653 0 -5.88(-0.35%)
Jan 06, 2011 1683 1694 1646 1659 0 -23.33(-1.39%)
Jan 05, 2011 1669 1694 1652 1683 0 -1.47(-0.09%)
Jan 04, 2011 1707 1716 1656 1684 0 -22.78(-1.33%)
Jan 03, 2011 1696 1734 1692 1707 0 +9.96(+0.59%)
Dec 31, 2010 1689 1709 1680 1697 0 +8.88(+0.53%)
Dec 30, 2010 1690 1706 1677 1688 0 -0.24(-0.01%)
Dec 29, 2010 1678 1699 1669 1688 0 +17.76(+1.06%)
Dec 28, 2010 1649 1681 1653 1670 0 +14.65(+0.88%)
Dec 27, 2010 1639 1669 1640 1656 0 -5.86(-0.35%)
Dec 24, 2010 1650 1672 1642 1662 0 +0.07(+0.00%)
Dec 23, 2010 1651 1672 1642 1662 0 +5.87(+0.35%)
Dec 22, 2010 1660 1672 1643 1656 0 -2.27(-0.14%)
Dec 21, 2010 1647 1667 1636 1658 0 +20.47(+1.25%)
Dec 20, 2010 1632 1650 1617 1637 0 +11.98(+0.74%)
Dec 17, 2010 1622 1642 1607 1626 0 +2.43(+0.15%)
Dec 16, 2010 1621 1634 1597 1623 0 +2.43(+0.15%)
Dec 15, 2010 1630 1649 1611 1621 0 -18.81(-1.15%)
Dec 14, 2010 1644 1659 1626 1639 0 +8.59(+0.53%)
Dec 10, 2010 1623 1639 1607 1631 0 +8.03(+0.49%)
Dec 09, 2010 1628 1638 1606 1623 0 +7.02(+0.43%)
Dec 08, 2010 1632 1644 1598 1616 0 -19.32(-1.18%)
Dec 07, 2010 1671 1683 1628 1635 0 -9.90(-0.60%)
Dec 06, 2010 1634 1656 1624 1645 0 +11.89(+0.73%)
Dec 03, 2010 1611 1641 1605 1633 0 +19.27(+1.19%)
Dec 02, 2010 1595 1625 1588 1614 0 +24.91(+1.57%)
Dec 01, 2010 1578 1599 1564 1589 0 +39.59(+2.56%)
Nov 30, 2010 1534 1567 1525 1549 0 -2.15(-0.14%)
Nov 29, 2010 1536 1559 1513 1552 0 +8.67(+0.56%)
Nov 26, 2010 1542 1555 1532 1543 0 -22.87(-1.46%)
Nov 25, 2010 1552 1566 1565 1566 0 +0.16(+0.01%)
Nov 24, 2010 1552 1574 1543 1566 0 +22.73(+1.47%)
Nov 23, 2010 1549 1559 1526 1543 0 -29.84(-1.90%)
Nov 22, 2010 1562 1583 1541 1573 0 +4.65(+0.30%)
Nov 19, 2010 1550 1573 1535 1568 0 +9.16(+0.59%)
Nov 18, 2010 1551 1575 1540 1559 0 +37.67(+2.48%)
Nov 17, 2010 1511 1538 1502 1521 0 +9.19(+0.61%)
Nov 16, 2010 1532 1539 1490 1512 0 -47.07(-3.02%)
Nov 15, 2010 1569 1583 1546 1559 0 -3.93(-0.25%)
Nov 12, 2010 1582 1596 1544 1563 0 -43.27(-2.69%)
Nov 11, 2010 1589 1614 1572 1606 0 +11.70(+0.73%)
Nov 10, 2010 1581 1605 1551 1595 0 +20.63(+1.31%)
Nov 09, 2010 1619 1639 1560 1574 0 -24.85(-1.55%)
Nov 08, 2010 1580 1610 1569 1599 0 +13.54(+0.85%)
Nov 05, 2010 1574 1602 1561 1585 0 +10.17(+0.65%)
Nov 04, 2010 1551 1585 1539 1575 0 +54.61(+3.59%)
Nov 03, 2010 1518 1532 1491 1520 0 +1.62(+0.11%)
Nov 02, 2010 1515 1531 1502 1519 0 +17.43(+1.16%)
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.