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

Basic Materials Sector (CIX: MSECTOR1 )

948.39 +1.55 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2021 1022 1024 1020 1024 0 +2.18(+0.21%)
Nov 29, 2021 1026 1026 1021 1022 0 -3.21(-0.31%)
Nov 26, 2021 1028 1029 1023 1025 0 -1.97(-0.19%)
Nov 25, 2021 1027 1028 1026 1027 0 +2.33(+0.23%)
Nov 24, 2021 1026 1028 1025 1025 0 -3.45(-0.34%)
Nov 23, 2021 1030 1032 1028 1028 0 -3.62(-0.35%)
Nov 22, 2021 1031 1035 1030 1032 0 -0.89(-0.09%)
Nov 19, 2021 1030 1035 1029 1033 0 +2.64(+0.26%)
Nov 18, 2021 1028 1031 1030 1030 0 +1.36(+0.13%)
Nov 17, 2021 1030 1032 1028 1029 0 -0.42(-0.04%)
Nov 16, 2021 1032 1034 1029 1029 0 -4.24(-0.41%)
Nov 15, 2021 1035 1039 1031 1034 0 +0.96(+0.09%)
Nov 12, 2021 1030 1035 1027 1033 0 +6.05(+0.59%)
Nov 11, 2021 1021 1032 1020 1027 0 +9.70(+0.95%)
Nov 10, 2021 1023 1017 1017 1017 0 +2.06(+0.20%)
Nov 09, 2021 1015 1016 1013 1015 0 -2.33(-0.23%)
Nov 08, 2021 1020 1022 1017 1017 0 -0.74(-0.07%)
Nov 05, 2021 1017 1018 1017 1018 0 +0.74(+0.07%)
Nov 04, 2021 1018 1021 1016 1017 0 +1.60(+0.16%)
Nov 03, 2021 1018 1020 1014 1016 0 -3.69(-0.36%)
Nov 02, 2021 1022 1022 1015 1019 0 -2.57(-0.25%)
Nov 01, 2021 1024 1026 1019 1022 0 +3.61(+0.35%)
Oct 29, 2021 1019 1020 1018 1018 0 -0.50(-0.05%)
Oct 28, 2021 1026 1026 1018 1019 0 -4.87(-0.48%)
Oct 27, 2021 1029 1030 1023 1024 0 -5.31(-0.52%)
Oct 26, 2021 1031 1029 1029 1029 0 -3.77(-0.37%)
Oct 25, 2021 1028 1033 1028 1033 0 +4.64(+0.45%)
Oct 22, 2021 1028 1030 1026 1028 0 +2.86(+0.28%)
Oct 21, 2021 1031 1032 1025 1025 0 -6.54(-0.63%)
Oct 20, 2021 1031 1033 1030 1032 0 +0.19(+0.02%)
Oct 19, 2021 1032 1034 1029 1032 0 +3.70(+0.36%)
Oct 18, 2021 1021 1028 1021 1028 0 +5.38(+0.53%)
Oct 15, 2021 1016 1024 1015 1022 0 +2.74(+0.27%)
Oct 14, 2021 1020 1022 1017 1020 0 -2.86(-0.28%)
Oct 13, 2021 1019 1023 1017 1023 0 +6.78(+0.67%)
Oct 12, 2021 1016 1017 1015 1016 0 +2.20(+0.22%)
Oct 08, 2021 1014 1014 1014 1014 0 -3.31(-0.33%)
Oct 07, 2021 1013 1019 1012 1017 0 +0.51(+0.05%)
Oct 06, 2021 1014 1017 1014 1016 0 +0.33(+0.03%)
Oct 05, 2021 1017 1018 1015 1016 0 -1.39(-0.14%)
Oct 04, 2021 1021 1021 1017 1017 0 -2.85(-0.28%)
Oct 01, 2021 1020 1022 1020 1020 0 -1.70(-0.17%)
Sep 30, 2021 1021 1022 1021 1022 0 +1.57(+0.15%)
Sep 29, 2021 1022 1023 1019 1020 0 -0.47(-0.05%)
Sep 28, 2021 1023 1024 1019 1021 0 -0.38(-0.04%)
Sep 27, 2021 1022 1024 1020 1021 0 -4.19(-0.41%)
Sep 24, 2021 1027 1027 1024 1025 0 -1.45(-0.14%)
Sep 23, 2021 1025 1028 1024 1027 0 +3.46(+0.34%)
Sep 22, 2021 1024 1025 1023 1023 0 +1.82(+0.18%)
Sep 21, 2021 1022 1023 1021 1022 0 +0.63(+0.06%)
Sep 20, 2021 1028 1028 1021 1021 0 -6.31(-0.61%)
Sep 17, 2021 1028 1029 1027 1027 0 -0.64(-0.06%)
Sep 16, 2021 1032 1032 1027 1028 0 -3.19(-0.31%)
Sep 15, 2021 1032 1034 1028 1031 0 +0.80(+0.08%)
Sep 14, 2021 1030 1033 1029 1030 0 -1.59(-0.15%)
Sep 13, 2021 1031 1034 1030 1032 0 +1.93(+0.19%)
Sep 10, 2021 1034 1035 1028 1030 0 -0.57(-0.06%)
Sep 09, 2021 1030 1032 1027 1031 0 -2.94(-0.28%)
Sep 08, 2021 1035 1038 1030 1034 0 -0.35(-0.03%)
Sep 07, 2021 1033 1037 1032 1034 0 +2.39(+0.23%)
Sep 03, 2021 1031 1031 1031 1031 0 +3.66(+0.36%)
Sep 02, 2021 1027 1028 1026 1028 0 -2.92(-0.28%)
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.