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%)
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 (%)
Feb 28, 2023 980.07 983.64 975.70 983.10 0 +1.30(+0.13%)
Feb 27, 2023 978.80 984.03 977.40 981.79 0 +2.46(+0.25%)
Feb 24, 2023 975.82 979.91 974.80 979.34 0 +0.77(+0.08%)
Feb 23, 2023 979.43 980.47 978.52 978.56 0 -2.12(-0.22%)
Feb 22, 2023 979.57 981.15 979.02 980.68 0 +1.09(+0.11%)
Feb 21, 2023 981.98 983.28 979.46 979.59 0 -2.62(-0.27%)
Feb 17, 2023 982.21 982.21 982.21 982.21 0 -0.30(-0.03%)
Feb 16, 2023 982.52 983.68 981.80 982.51 0 -0.40(-0.04%)
Feb 15, 2023 981.45 984.49 979.48 982.91 0 +3.05(+0.31%)
Feb 14, 2023 981.44 982.04 978.24 979.86 0 -3.45(-0.35%)
Feb 13, 2023 985.05 985.65 982.69 983.31 0 -0.26(-0.03%)
Feb 10, 2023 985.12 986.79 982.93 983.57 0 -4.19(-0.42%)
Feb 09, 2023 987.95 988.81 986.59 987.76 0 +0.41(+0.04%)
Feb 08, 2023 987.18 989.59 985.27 987.34 0 +2.58(+0.26%)
Feb 07, 2023 986.35 986.55 984.55 984.76 0 -1.28(-0.13%)
Feb 06, 2023 988.68 991.37 982.35 986.04 0 +2.59(+0.26%)
Feb 03, 2023 983.30 986.09 980.99 983.46 0 -1.03(-0.10%)
Feb 02, 2023 984.67 985.68 982.57 984.49 0 +0.55(+0.06%)
Feb 01, 2023 984.72 985.89 982.90 983.94 0 +0.42(+0.04%)
Jan 31, 2023 981.56 986.33 980.80 983.52 0 +2.33(+0.24%)
Jan 30, 2023 980.53 983.63 979.22 981.19 0 +0.51(+0.05%)
Jan 27, 2023 979.64 982.10 978.23 980.68 0 +0.23(+0.02%)
Jan 26, 2023 980.24 981.64 979.07 980.45 0 +0.91(+0.09%)
Jan 25, 2023 978.68 980.83 977.41 979.54 0 +0.76(+0.08%)
Jan 24, 2023 977.88 979.87 977.42 978.77 0 +0.49(+0.05%)
Jan 23, 2023 978.02 978.77 977.14 978.29 0 -0.46(-0.05%)
Jan 20, 2023 978.22 979.20 977.51 978.75 0 -0.04(-0.00%)
Jan 19, 2023 977.46 978.99 977.30 978.79 0 +0.29(+0.03%)
Jan 18, 2023 978.81 979.33 978.46 978.50 0 +1.57(+0.16%)
Jan 17, 2023 977.50 978.59 976.09 976.93 0 -1.39(-0.14%)
Jan 16, 2023 976.46 979.60 975.61 978.32 0 -0.52(-0.05%)
Jan 13, 2023 977.19 979.04 977.15 978.84 0 +1.74(+0.18%)
Jan 12, 2023 978.59 978.68 976.49 977.10 0 -1.67(-0.17%)
Jan 11, 2023 977.97 981.11 977.25 978.77 0 +2.80(+0.29%)
Jan 10, 2023 977.44 978.63 975.46 975.97 0 -3.53(-0.36%)
Jan 09, 2023 978.17 980.46 976.73 979.51 0 +0.55(+0.06%)
Jan 06, 2023 978.25 979.93 976.22 978.96 0 +0.14(+0.01%)
Jan 05, 2023 977.02 979.28 975.79 978.82 0 +3.31(+0.34%)
Jan 04, 2023 973.27 977.27 972.91 975.52 0 +2.68(+0.28%)
Jan 03, 2023 973.43 975.38 971.42 972.84 0 +2.44(+0.25%)
Dec 30, 2022 970.39 970.39 970.39 970.39 0 -1.42(-0.15%)
Dec 29, 2022 970.18 972.30 969.28 971.82 0 +1.99(+0.21%)
Dec 28, 2022 975.88 975.91 969.47 969.82 0 -4.38(-0.45%)
Dec 23, 2022 974.20 974.20 974.20 974.20 0 -0.29(-0.03%)
Dec 22, 2022 974.64 976.14 972.49 974.50 0 -6.18(-0.63%)
Dec 21, 2022 980.41 980.87 979.86 980.68 0 +0.60(+0.06%)
Dec 20, 2022 980.05 981.18 978.79 980.08 0 -2.02(-0.21%)
Dec 19, 2022 978.49 984.91 975.69 982.10 0 +3.94(+0.40%)
Dec 16, 2022 976.55 978.52 975.87 978.16 0 +2.33(+0.24%)
Dec 15, 2022 976.68 976.80 975.21 975.84 0 -1.75(-0.18%)
Dec 14, 2022 978.36 979.56 975.79 977.59 0 -2.64(-0.27%)
Dec 13, 2022 979.27 980.57 978.85 980.23 0 +1.92(+0.20%)
Dec 12, 2022 974.76 978.78 974.35 978.31 0 +1.85(+0.19%)
Dec 09, 2022 976.05 977.49 975.24 976.46 0 +0.47(+0.05%)
Dec 08, 2022 976.21 976.73 973.71 975.99 0 +0.89(+0.09%)
Dec 07, 2022 974.44 980.30 972.53 975.10 0 +1.04(+0.11%)
Dec 06, 2022 974.45 975.79 972.42 974.06 0 -3.29(-0.34%)
Dec 05, 2022 974.67 979.58 973.94 977.35 0 +3.60(+0.37%)
Dec 02, 2022 975.45 975.75 973.39 973.75 0 -1.94(-0.20%)
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.