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 (%)
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%)
Nov 01, 2010 1509 1525 1488 1501 0 +5.68(+0.38%)
Oct 29, 2010 1478 1506 1470 1496 0 +13.11(+0.88%)
Oct 28, 2010 1489 1502 1465 1483 0 +7.29(+0.49%)
Oct 27, 2010 1473 1486 1447 1475 0 -11.34(-0.76%)
Oct 25, 2010 1482 1505 1473 1487 0 +39.29(+2.71%)
Oct 23, 2010 1431 1462 1412 1447 0 -12.76(-0.87%)
Oct 22, 2010 1465 1477 1446 1460 0 -4.11(-0.28%)
Oct 21, 2010 1480 1495 1445 1464 0 -8.66(-0.59%)
Oct 20, 2010 1450 1485 1441 1473 0 +29.68(+2.06%)
Oct 19, 2010 1457 1472 1429 1443 0 -47.89(-3.21%)
Oct 18, 2010 1483 1501 1470 1491 0 +0.16(+0.01%)
Oct 15, 2010 1498 1507 1468 1491 0 -0.70(-0.05%)
Oct 14, 2010 1497 1513 1477 1492 0 -3.51(-0.23%)
Oct 13, 2010 1481 1507 1473 1495 0 +21.12(+1.43%)
Oct 12, 2010 1464 1481 1446 1474 0 +52.73(+3.71%)
Oct 11, 2010 1412 1436 1408 1421 0 -0.82(-0.06%)
Oct 08, 2010 1412 1431 1393 1422 0 +26.56(+1.90%)
Oct 07, 2010 1407 1422 1378 1396 0 -13.89(-0.99%)
Oct 06, 2010 1392 1423 1389 1409 0 +12.73(+0.91%)
Oct 05, 2010 1369 1405 1370 1397 0 +35.44(+2.60%)
Oct 04, 2010 1365 1381 1349 1361 0 -16.58(-1.20%)
Oct 01, 2010 1369 1390 1362 1378 0 +15.89(+1.17%)
Sep 30, 2010 1359 1383 1342 1362 0 -38.91(-2.78%)
Sep 29, 2010 1354 1414 1386 1401 0 +0.68(+0.05%)
Sep 28, 2010 1342 1407 1366 1400 0 +11.89(+0.86%)
Sep 27, 2010 1348 1404 1379 1388 0 -2.53(-0.18%)
Sep 24, 2010 1339 1402 1373 1391 0 +25.82(+1.89%)
Sep 23, 2010 1319 1384 1349 1365 0 -8.44(-0.61%)
Sep 22, 2010 1327 1389 1359 1374 0 +6.47(+0.47%)
Sep 21, 2010 1325 1380 1346 1367 0 -3.84(-0.28%)
Sep 20, 2010 1313 1381 1347 1371 0 +20.04(+1.48%)
Sep 17, 2010 1307 1367 1338 1351 0 +1.42(+0.11%)
Sep 15, 2010 1299 1358 1332 1349 0 -1.84(-0.14%)
Sep 14, 2010 1301 1367 1334 1351 0 +6.73(+0.50%)
Sep 13, 2010 1296 1356 1328 1345 0 +19.23(+1.45%)
Sep 10, 2010 1274 1336 1310 1325 0 +7.44(+0.56%)
Sep 09, 2010 1289 1342 1308 1318 0 -3.11(-0.24%)
Sep 08, 2010 1273 1337 1309 1321 0 +8.86(+0.68%)
Sep 07, 2010 1273 1328 1300 1312 0 +1.47(+0.11%)
Sep 06, 2010 200.33 1313 1308 1311 0 -10.75(-0.81%)
Sep 03, 2010 1274 1333 1304 1321 0 +14.32(+1.10%)
Sep 02, 2010 1253 1315 1285 1307 0 +14.03(+1.09%)
Sep 01, 2010 1234 1305 1267 1293 0 +35.87(+2.85%)
Aug 31, 2010 1210 1275 1241 1257 0 +1.21(+0.10%)
Aug 30, 2010 1200 1278 1251 1256 0 -9.14(-0.72%)
Aug 27, 2010 1222 1275 1231 1265 0 +21.16(+1.70%)
Aug 26, 2010 1208 1262 1229 1244 0 +8.33(+0.67%)
Aug 25, 2010 1184 1242 1207 1236 0 +6.09(+0.50%)
Aug 24, 2010 1193 1250 1217 1230 0 -23.04(-1.84%)
Aug 23, 2010 1229 1278 1247 1253 0 -9.12(-0.72%)
Aug 20, 2010 1219 1269 1243 1262 0 -7.36(-0.58%)
Aug 19, 2010 1247 1296 1257 1269 0 -18.39(-1.43%)
Aug 18, 2010 1246 1299 1269 1287 0 -0.04(-0.00%)
Aug 17, 2010 1244 1300 1272 1287 0 +24.19(+1.91%)
Aug 16, 2010 1214 1274 1245 1263 0 +9.10(+0.73%)
Aug 13, 2010 1215 1268 1243 1254 0 -0.30(-0.02%)
Aug 12, 2010 1199 1266 1231 1254 0 +3.76(+0.30%)
Aug 11, 2010 1229 1275 1241 1251 0 -39.17(-3.04%)
Aug 10, 2010 1250 1305 1273 1290 0 -23.93(-1.82%)
Aug 09, 2010 1280 1326 1301 1314 0 +1.72(+0.13%)
Aug 06, 2010 1274 1329 1294 1312 0 -3.64(-0.28%)
Aug 05, 2010 1271 1326 1297 1316 0 +3.76(+0.29%)
Aug 04, 2010 1266 1322 1292 1312 0 +14.13(+1.09%)
Aug 03, 2010 1257 1312 1282 1298 0 -1.71(-0.13%)
Aug 02, 2010 1251 1314 1278 1300 0 +32.96(+2.60%)
Jul 30, 2010 1234 1275 1240 1267 0 +7.42(+0.59%)
Jul 29, 2010 1201 1282 1244 1259 0 +1.90(+0.15%)
Jul 28, 2010 1188 1273 1243 1257 0 -1.11(-0.09%)
Jul 27, 2010 1234 1287 1247 1258 0 -11.39(-0.90%)
Jul 26, 2010 1225 1280 1250 1270 0 +6.62(+0.52%)
Jul 23, 2010 1212 1271 1235 1263 0 +12.40(+0.99%)
Jul 22, 2010 1201 1265 1232 1251 0 +29.27(+2.40%)
Jul 21, 2010 1201 1250 1210 1221 0 -6.76(-0.55%)
Jul 20, 2010 1166 1233 1182 1228 0 +30.95(+2.59%)
Jul 19, 2010 1162 1211 1180 1197 0 +1.46(+0.12%)
Jul 16, 2010 1159 1224 1189 1196 0 -25.38(-2.08%)
Jul 15, 2010 1197 1238 1203 1221 0 -5.55(-0.45%)
Jul 14, 2010 1192 1240 1211 1227 0 -3.79(-0.31%)
Jul 13, 2010 1200 1246 1217 1231 0 +0.76(+0.06%)
Jul 12, 2010 1199 1248 1215 1230 0 -11.48(-0.92%)
Jul 09, 2010 1202 1249 1217 1241 0 +19.47(+1.59%)
Jul 08, 2010 1184 1232 1198 1222 0 +12.13(+1.00%)
Jul 07, 2010 1135 1213 1166 1210 0 +36.12(+3.08%)
Jul 06, 2010 1149 1203 1160 1174 0 +3.97(+0.34%)
Jul 02, 2010 1133 1191 1158 1170 0 -2.06(-0.18%)
Jul 01, 2010 1145 1197 1145 1172 0 -13.18(-1.11%)
Jun 30, 2010 1154 1217 1177 1185 0 -9.80(-0.82%)
Jun 29, 2010 1177 1225 1186 1195 0 -60.12(-4.79%)
Jun 25, 2010 1218 1267 1227 1255 0 +17.76(+1.44%)
Jun 24, 2010 1217 1266 1231 1237 0 -25.69(-2.03%)
Jun 23, 2010 1226 1275 1239 1263 0 +0.33(+0.03%)
Jun 22, 2010 1249 1300 1257 1262 0 -23.34(-1.82%)
Jun 21, 2010 1274 1323 1274 1286 0 +1.63(+0.13%)
Jun 18, 2010 1249 1295 1268 1284 0 +9.58(+0.75%)
Jun 17, 2010 1248 1291 1257 1274 0 -1.63(-0.13%)
Jun 16, 2010 1231 1288 1258 1276 0 -0.97(-0.08%)
Jun 15, 2010 1223 1281 1247 1277 0 +33.66(+2.71%)
Jun 14, 2010 1228 1275 1237 1243 0 -3.64(-0.29%)
Jun 11, 2010 1227 1254 1220 1247 0 +9.07(+0.73%)
Jun 10, 2010 1187 1244 1208 1238 0 +46.13(+3.87%)
Jun 09, 2010 1175 1228 1184 1192 0 -4.44(-0.37%)
Jun 08, 2010 1180 1207 1163 1196 0 +22.85(+1.95%)
Jun 07, 2010 1154 1208 1163 1173 0 -12.74(-1.07%)
Jun 04, 2010 1153 1225 1178 1186 0 -43.20(-3.51%)
Jun 03, 2010 1209 1254 1208 1229 0 -5.99(-0.48%)
Jun 02, 2010 1171 1238 1193 1235 0 +38.51(+3.22%)
Jun 01, 2010 1186 1245 1193 1197 0 -42.43(-3.42%)
May 31, 2010 312.74 1245 1236 1239 0 -0.03(-0.00%)
May 28, 2010 1241 1266 1227 1239 0 -20.51(-1.63%)
May 27, 2010 1202 1265 1222 1260 0 +56.86(+4.73%)
May 26, 2010 1183 1240 1194 1203 0 +4.44(+0.37%)
May 25, 2010 1122 1203 1141 1199 0 +6.55(+0.55%)
May 24, 2010 1175 1225 1187 1192 0 -13.93(-1.16%)
May 21, 2010 1158 1216 1148 1206 0 +28.23(+2.40%)
May 20, 2010 1147 1208 1168 1178 0 -58.45(-4.73%)
May 19, 2010 1212 1260 1206 1236 0 -25.86(-2.05%)
May 18, 2010 1255 1307 1253 1262 0 -14.54(-1.14%)
May 17, 2010 1262 1306 1248 1277 0 -20.13(-1.55%)
May 14, 2010 1267 1323 1271 1297 0 -28.53(-2.15%)
May 13, 2010 1304 1353 1315 1325 0 -11.65(-0.87%)
May 12, 2010 1293 1349 1313 1337 0 +22.57(+1.72%)
May 11, 2010 1324 1335 1306 1314 0 -1.59(-0.12%)
May 10, 2010 1272 1322 1298 1316 0 +62.27(+4.97%)
May 07, 2010 1241 1292 1222 1254 0 -4.98(-0.40%)
May 06, 2010 1256 1327 1186 1259 0 -34.66(-2.68%)
May 05, 2010 1304 1332 1284 1293 0 -31.28(-2.36%)
May 04, 2010 1324 1360 1308 1325 0 -50.02(-3.64%)
May 03, 2010 1352 1396 1353 1375 0 +1.14(+0.08%)
Apr 30, 2010 1368 1409 1362 1373 0 -28.56(-2.04%)
Apr 29, 2010 1399 1420 1381 1402 0 +11.59(+0.83%)
Apr 28, 2010 1359 1404 1364 1390 0 +10.77(+0.78%)
Apr 27, 2010 1380 1421 1368 1380 0 -40.43(-2.85%)
Apr 26, 2010 1396 1438 1410 1420 0 +2.52(+0.18%)
Apr 23, 2010 1369 1423 1384 1418 0 +19.99(+1.43%)
Apr 22, 2010 1351 1403 1363 1398 0 +6.30(+0.45%)
Apr 21, 2010 1369 1408 1375 1391 0 -6.02(-0.43%)
Apr 20, 2010 1368 1412 1382 1397 0 +15.98(+1.16%)
Apr 19, 2010 1344 1390 1356 1381 0 -5.03(-0.36%)
Apr 16, 2010 1380 1417 1373 1386 0 -32.59(-2.30%)
Apr 15, 2010 1421 1435 1407 1419 0 -5.22(-0.37%)
Apr 14, 2010 1392 1434 1406 1424 0 +13.27(+0.94%)
Apr 13, 2010 1387 1421 1392 1411 0 -9.42(-0.66%)
Apr 12, 2010 1397 1439 1411 1420 0 -8.03(-0.56%)
Apr 09, 2010 1399 1440 1412 1428 0 +8.54(+0.60%)
Apr 08, 2010 1377 1425 1392 1420 0 +5.89(+0.42%)
Apr 07, 2010 1421 1435 1400 1414 0 -11.93(-0.84%)
Apr 06, 2010 1389 1437 1409 1426 0 +5.69(+0.40%)
Apr 05, 2010 1382 1429 1400 1420 0 +18.88(+1.35%)
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.