Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Basic Materials Sector (CIX: MSECTOR1 )

947.82 -0.33 (-0.03%)
Streaming Delayed 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, 2018 951.91 958.03 940.13 944.40 0 -6.72(-0.71%)
May 30, 2018 943.40 957.20 938.07 951.12 0 +12.70(+1.35%)
May 29, 2018 938.42 950.82 929.21 938.42 0 -9.76(-1.03%)
May 28, 2018 948.22 948.25 948.17 948.18 0 -0.04(-0.00%)
May 25, 2018 950.57 956.99 938.06 948.22 0 -10.11(-1.05%)
May 24, 2018 960.34 968.51 948.85 958.33 0 -7.12(-0.74%)
May 23, 2018 961.27 970.15 952.46 965.44 0 -3.16(-0.33%)
May 22, 2018 979.58 986.93 965.34 968.60 0 -8.57(-0.88%)
May 21, 2018 978.66 985.50 969.14 977.17 0 +4.34(+0.45%)
May 18, 2018 971.66 980.29 965.43 972.83 0 -0.16(-0.02%)
May 17, 2018 969.54 981.18 963.35 972.99 0 +4.22(+0.44%)
May 16, 2018 962.91 975.12 958.51 968.77 0 +8.39(+0.87%)
May 15, 2018 955.88 965.58 947.65 960.38 0 -0.95(-0.10%)
May 14, 2018 960.30 969.23 954.82 961.33 0 +4.23(+0.44%)
May 11, 2018 958.76 967.15 951.77 957.10 0 -0.08(-0.01%)
May 10, 2018 952.96 965.54 944.91 957.18 0 +9.02(+0.95%)
May 09, 2018 941.39 955.53 934.63 948.16 0 +12.73(+1.36%)
May 08, 2018 932.12 941.54 921.42 935.44 0 +2.36(+0.25%)
May 07, 2018 934.37 946.13 927.53 933.08 0 +0.60(+0.06%)
May 04, 2018 918.58 938.12 914.62 932.47 0 +9.72(+1.05%)
May 03, 2018 924.36 931.69 910.57 922.75 0 -1.82(-0.20%)
May 02, 2018 925.03 936.50 917.78 924.57 0 +0.16(+0.02%)
May 01, 2018 923.76 930.62 909.58 924.41 0 -3.15(-0.34%)
Apr 30, 2018 933.99 943.28 923.08 927.56 0 -5.96(-0.64%)
Apr 27, 2018 935.78 943.12 924.24 933.52 0 -3.98(-0.42%)
Apr 26, 2018 932.66 945.58 921.50 937.50 0 +6.47(+0.69%)
Apr 25, 2018 928.65 939.47 917.75 931.04 0 +0.58(+0.06%)
Apr 24, 2018 945.60 952.88 920.27 930.46 0 -13.72(-1.45%)
Apr 23, 2018 944.89 953.47 935.90 944.17 0 -6.53(-0.69%)
Apr 20, 2018 954.69 959.83 941.89 950.71 0 -7.35(-0.77%)
Apr 19, 2018 962.08 968.28 947.73 958.06 0 -1.41(-0.15%)
Apr 18, 2018 955.01 968.95 950.39 959.47 0 +11.82(+1.25%)
Apr 17, 2018 942.26 953.86 936.68 947.65 0 +9.16(+0.98%)
Apr 16, 2018 934.67 944.22 925.94 938.48 0 +8.38(+0.90%)
Apr 13, 2018 932.90 938.45 923.04 930.11 0 +1.20(+0.13%)
Apr 12, 2018 928.23 936.76 920.57 928.91 0 +2.24(+0.24%)
Apr 11, 2018 922.24 934.14 916.15 926.67 0 +0.61(+0.07%)
Apr 10, 2018 916.21 934.19 910.36 926.06 0 +24.31(+2.70%)
Apr 09, 2018 903.51 914.32 893.99 901.75 0 +4.18(+0.47%)
Apr 06, 2018 907.70 915.07 889.73 897.57 0 -16.34(-1.79%)
Apr 05, 2018 904.27 921.07 900.40 913.91 0 +13.85(+1.54%)
Apr 04, 2018 881.77 903.27 875.21 900.07 0 +4.03(+0.45%)
Apr 03, 2018 891.19 901.61 881.26 896.04 0 +9.32(+1.05%)
Apr 02, 2018 900.64 906.62 877.70 886.72 0 -15.66(-1.74%)
Mar 29, 2018 902.38 902.38 902.38 902.38 0 +18.50(+2.09%)
Mar 28, 2018 893.87 899.77 878.77 883.88 0 -10.35(-1.16%)
Mar 27, 2018 907.24 913.48 888.31 894.23 0 -11.31(-1.25%)
Mar 26, 2018 902.71 910.08 890.90 905.54 0 +14.52(+1.63%)
Mar 23, 2018 901.57 913.46 887.82 891.01 0 -8.13(-0.90%)
Mar 22, 2018 914.60 922.05 896.22 899.14 0 -25.71(-2.78%)
Mar 21, 2018 910.44 932.06 906.71 924.86 0 +15.79(+1.74%)
Mar 20, 2018 911.32 919.50 902.18 909.06 0 -0.60(-0.07%)
Mar 19, 2018 917.84 922.43 902.02 909.66 0 -13.18(-1.43%)
Mar 16, 2018 919.17 929.78 912.73 922.84 0 +4.35(+0.47%)
Mar 15, 2018 928.98 933.02 910.89 918.50 0 -9.18(-0.99%)
Mar 14, 2018 939.29 943.01 924.02 927.68 0 -6.69(-0.72%)
Mar 13, 2018 941.04 945.89 930.19 934.36 0 -4.22(-0.45%)
Mar 12, 2018 939.92 948.10 931.28 938.58 0 -0.36(-0.04%)
Mar 09, 2018 929.04 943.40 924.02 938.94 0 +16.37(+1.77%)
Mar 08, 2018 925.32 930.48 912.37 922.58 0 -1.72(-0.19%)
Mar 07, 2018 924.21 928.42 918.28 924.30 0 -3.21(-0.35%)
Mar 06, 2018 923.64 936.12 915.74 927.51 0 +11.37(+1.24%)
Mar 05, 2018 901.59 921.57 897.91 916.14 0 +9.56(+1.05%)
Mar 02, 2018 899.86 912.02 889.10 906.58 0 +0.49(+0.05%)
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.