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 (%)
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%)
Sep 01, 2021 1031 1032 1030 1031 0 -1.70(-0.16%)
Aug 31, 2021 1030 1033 1030 1032 0 -0.22(-0.02%)
Aug 30, 2021 1029 1034 1028 1033 0 +8.62(+0.84%)
Aug 27, 2021 1022 1024 1021 1024 0 -1.76(-0.17%)
Aug 26, 2021 1030 1030 1025 1026 0 -4.26(-0.41%)
Aug 25, 2021 1030 1031 1029 1030 0 -0.51(-0.05%)
Aug 24, 2021 1032 1032 1030 1031 0 +0.66(+0.06%)
Aug 23, 2021 1026 1030 1025 1030 0 +8.39(+0.82%)
Aug 20, 2021 1022 1023 1020 1022 0 -2.75(-0.27%)
Aug 19, 2021 1023 1026 1022 1024 0 -0.36(-0.04%)
Aug 18, 2021 1023 1030 1021 1025 0 +5.87(+0.58%)
Aug 17, 2021 1023 1024 1016 1019 0 -3.09(-0.30%)
Aug 16, 2021 1029 1030 1020 1022 0 -1.11(-0.11%)
Aug 13, 2021 1021 1024 1021 1023 0 -0.60(-0.06%)
Aug 12, 2021 1024 1026 1023 1024 0 -1.18(-0.12%)
Aug 11, 2021 1025 1026 1023 1025 0 +0.13(+0.01%)
Aug 10, 2021 1025 1026 1021 1025 0 -0.70(-0.07%)
Aug 09, 2021 1026 1026 1024 1025 0 -0.97(-0.09%)
Aug 06, 2021 1030 1031 1026 1026 0 -3.74(-0.36%)
Aug 05, 2021 1033 1033 1029 1030 0 -4.08(-0.39%)
Aug 04, 2021 1039 1040 1033 1034 0 -3.44(-0.33%)
Aug 03, 2021 1032 1040 1031 1038 0 +4.34(+0.42%)
Jul 30, 2021 1033 1033 1033 1033 0 -3.39(-0.33%)
Jul 29, 2021 1037 1039 1036 1037 0 +1.27(+0.12%)
Jul 28, 2021 1032 1037 1031 1035 0 +3.03(+0.29%)
Jul 27, 2021 1032 1033 1031 1032 0 +1.13(+0.11%)
Jul 26, 2021 1032 1039 1027 1031 0 -5.01(-0.48%)
Jul 23, 2021 1036 1040 1032 1036 0 +2.55(+0.25%)
Jul 22, 2021 1034 1035 1032 1034 0 -0.82(-0.08%)
Jul 21, 2021 1033 1036 1032 1034 0 +6.02(+0.59%)
Jul 20, 2021 1024 1030 1023 1028 0 +2.71(+0.26%)
Jul 19, 2021 1029 1030 1025 1026 0 -1.71(-0.17%)
Jul 16, 2021 1037 1039 1026 1027 0 -11.46(-1.10%)
Jul 15, 2021 1030 1040 1027 1039 0 +9.42(+0.92%)
Jul 14, 2021 1030 1030 1029 1029 0 +0.72(+0.07%)
Jul 13, 2021 1029 1030 1028 1029 0 -1.23(-0.12%)
Jul 12, 2021 1029 1031 1028 1030 0 +1.26(+0.12%)
Jul 09, 2021 1032 1032 1027 1029 0 -2.95(-0.29%)
Jul 08, 2021 1032 1035 1031 1032 0 -2.40(-0.23%)
Jul 07, 2021 1036 1037 1033 1034 0 -0.45(-0.04%)
Jul 06, 2021 1029 1035 1028 1034 0 +6.12(+0.60%)
Jul 05, 2021 1029 1030 1028 1028 0 +0.77(+0.07%)
Jul 02, 2021 1028 1029 1025 1028 0 +2.00(+0.20%)
Jun 30, 2021 1026 1026 1026 1026 0 +5.13(+0.50%)
Jun 29, 2021 1021 1021 1020 1020 0 -3.83(-0.37%)
Jun 28, 2021 1025 1025 1024 1024 0 -0.89(-0.09%)
Jun 25, 2021 1024 1027 1024 1025 0 +0.40(+0.04%)
Jun 24, 2021 1024 1026 1024 1025 0 +1.47(+0.14%)
Jun 23, 2021 1025 1026 1023 1023 0 -0.80(-0.08%)
Jun 22, 2021 1025 1025 1023 1024 0 +0.55(+0.05%)
Jun 21, 2021 1022 1024 1022 1024 0 -0.29(-0.03%)
Jun 18, 2021 1023 1025 1022 1024 0 +1.93(+0.19%)
Jun 17, 2021 1023 1025 1022 1022 0 -4.73(-0.46%)
Jun 16, 2021 1021 1028 1020 1027 0 +0.49(+0.05%)
Jun 15, 2021 1028 1028 1026 1026 0 -1.31(-0.13%)
Jun 14, 2021 1027 1031 1027 1027 0 +2.82(+0.28%)
Jun 11, 2021 1024 1026 1024 1025 0 -0.30(-0.03%)
Jun 10, 2021 1023 1025 1023 1025 0 +0.89(+0.09%)
Jun 09, 2021 1023 1024 1022 1024 0 +1.39(+0.14%)
Jun 08, 2021 1024 1024 1022 1023 0 -1.14(-0.11%)
Jun 07, 2021 1024 1025 1023 1024 0 -0.53(-0.05%)
Jun 04, 2021 1025 1025 1024 1024 0 -5.94(-0.58%)
Jun 03, 2021 11207 1035 1030 1030 0 -6.96(-0.67%)
Jun 02, 2021 1039 1039 1037 1037 0 +1.87(+0.18%)
Jun 01, 2021 1042 1042 1034 1035 0 -5.47(-0.53%)
May 31, 2021 1041 1042 1040 1041 0 +0.14(+0.01%)
May 28, 2021 1041 1042 1039 1041 0 +2.03(+0.20%)
May 27, 2021 1040 1045 1038 1039 0 -0.92(-0.09%)
May 26, 2021 1029 1041 1027 1040 0 +4.84(+0.47%)
May 25, 2021 1025 1045 1011 1035 0 -32.56(-3.05%)
May 21, 2021 1067 1067 1067 1067 0 +30.38(+2.93%)
May 20, 2021 1029 1043 1027 1037 0 +9.12(+0.89%)
May 19, 2021 1023 1030 1022 1028 0 -0.28(-0.03%)
May 18, 2021 1024 1031 1023 1028 0 +4.79(+0.47%)
May 17, 2021 1020 1025 1018 1023 0 +4.11(+0.40%)
May 14, 2021 1017 1019 1017 1019 0 +1.99(+0.20%)
May 13, 2021 1018 1019 1015 1017 0 +0.41(+0.04%)
May 12, 2021 1018 1019 1016 1017 0 -1.04(-0.10%)
May 11, 2021 1019 1020 1015 1018 0 -1.90(-0.19%)
May 10, 2021 1021 1022 1017 1020 0 -0.68(-0.07%)
May 07, 2021 1018 1021 1015 1020 0 +2.32(+0.23%)
May 06, 2021 1020 1021 1017 1018 0 -1.72(-0.17%)
May 05, 2021 1021 1023 1019 1020 0 -1.77(-0.17%)
May 04, 2021 1020 1023 1018 1022 0 +4.76(+0.47%)
May 03, 2021 1017 1019 1016 1017 0 -2.51(-0.25%)
Apr 30, 2021 1018 1021 1016 1019 0 +1.14(+0.11%)
Apr 29, 2021 1018 1020 1017 1018 0 -0.35(-0.03%)
Apr 28, 2021 1018 1019 1017 1019 0 +0.55(+0.05%)
Apr 27, 2021 1015 1018 1014 1018 0 +2.06(+0.20%)
Apr 26, 2021 1016 1017 1015 1016 0 -0.23(-0.02%)
Apr 23, 2021 1016 1017 1014 1016 0 -1.27(-0.12%)
Apr 22, 2021 1018 1019 1016 1017 0 +1.93(+0.19%)
Apr 21, 2021 1017 1017 1015 1016 0 -0.64(-0.06%)
Apr 20, 2021 1013 1018 1012 1016 0 +2.51(+0.25%)
Apr 19, 2021 1016 1018 1012 1014 0 -0.01(-0.00%)
Apr 16, 2021 1015 1015 1013 1014 0 -0.08(-0.01%)
Apr 15, 2021 1016 1019 1010 1014 0 +1.22(+0.12%)
Apr 14, 2021 1011 1013 1010 1013 0 +0.71(+0.07%)
Apr 13, 2021 1012 1020 1010 1012 0 -1.01(-0.10%)
Apr 12, 2021 1018 1018 1012 1013 0 -4.87(-0.48%)
Apr 09, 2021 1019 1020 1016 1018 0 +2.03(+0.20%)
Apr 08, 2021 1018 1020 1014 1016 0 +0.62(+0.06%)
Apr 07, 2021 1015 1016 1014 1015 0 -1.41(-0.14%)
Apr 06, 2021 1015 1018 1013 1016 0 +1.85(+0.18%)
Apr 05, 2021 1015 1017 1013 1015 0 -4.96(-0.49%)
Apr 01, 2021 1020 1020 1020 1020 0 +0.99(+0.10%)
Mar 31, 2021 1017 1019 1017 1019 0 +1.64(+0.16%)
Mar 30, 2021 1019 1021 1017 1017 0 -2.62(-0.26%)
Mar 29, 2021 1018 1022 1016 1020 0 +2.05(+0.20%)
Mar 26, 2021 1027 1027 1014 1017 0 -7.95(-0.78%)
Mar 25, 2021 1036 1036 1023 1025 0 -6.43(-0.62%)
Mar 24, 2021 1035 1035 1031 1032 0 -2.06(-0.20%)
Mar 23, 2021 1035 1036 1032 1034 0 +0.06(+0.01%)
Mar 22, 2021 1035 1036 1030 1034 0 -0.92(-0.09%)
Mar 19, 2021 1036 1037 1033 1035 0 +1.49(+0.14%)
Mar 18, 2021 1033 1034 1030 1033 0 -5.90(-0.57%)
Mar 17, 2021 1038 1041 1037 1039 0 +5.19(+0.50%)
Mar 16, 2021 1037 1041 1034 1034 0 -3.54(-0.34%)
Mar 15, 2021 1035 1041 1031 1038 0 +3.90(+0.38%)
Mar 12, 2021 1033 1037 1031 1034 0 -2.22(-0.21%)
Mar 11, 2021 1032 1038 1020 1036 0 +9.34(+0.91%)
Mar 10, 2021 1028 1029 1025 1027 0 -3.36(-0.33%)
Mar 09, 2021 1029 1032 1026 1030 0 +10.05(+0.99%)
Mar 08, 2021 1020 1023 1018 1020 0 -0.34(-0.03%)
Mar 05, 2021 1030 1030 1017 1020 0 -3.22(-0.31%)
Mar 04, 2021 1026 1028 1018 1023 0 -7.05(-0.68%)
Mar 03, 2021 1032 1035 1028 1030 0 -3.97(-0.38%)
Mar 02, 2021 1030 1036 1028 1034 0 +9.29(+0.91%)
Mar 01, 2021 1027 1028 1023 1025 0 -1.89(-0.18%)
Feb 26, 2021 1029 1030 1025 1027 0 -4.59(-0.44%)
Feb 25, 2021 1034 1036 1025 1032 0 -2.09(-0.20%)
Feb 24, 2021 1035 1036 1033 1034 0 -0.18(-0.02%)
Feb 23, 2021 1037 1037 1031 1034 0 -4.03(-0.39%)
Feb 22, 2021 1035 1041 1033 1038 0 +4.85(+0.47%)
Feb 19, 2021 1034 1036 1031 1033 0 -0.83(-0.08%)
Feb 18, 2021 1038 1040 1032 1034 0 -4.92(-0.47%)
Feb 17, 2021 1039 1041 1036 1039 0 -0.59(-0.06%)
Feb 16, 2021 1044 1045 1038 1039 0 -3.97(-0.38%)
Feb 12, 2021 1043 1043 1043 1043 0 -1.83(-0.18%)
Feb 11, 2021 1050 1050 1044 1045 0 -3.59(-0.34%)
Feb 10, 2021 1051 1053 1044 1049 0 -2.89(-0.27%)
Feb 09, 2021 1050 1056 1045 1052 0 +6.10(+0.58%)
Feb 08, 2021 1039 1050 1037 1046 0 +4.81(+0.46%)
Feb 05, 2021 1041 1043 1038 1041 0 +2.61(+0.25%)
Feb 04, 2021 1041 1044 1036 1038 0 -2.83(-0.27%)
Feb 03, 2021 1043 1045 1038 1041 0 -1.26(-0.12%)
Feb 02, 2021 1046 1047 1036 1042 0 +3.61(+0.35%)
Feb 01, 2021 1042 1042 1032 1039 0 -2.75(-0.26%)
Jan 29, 2021 1040 1044 1037 1041 0 +0.58(+0.06%)
Jan 28, 2021 1039 1043 1038 1041 0 -2.15(-0.21%)
Jan 27, 2021 1045 1048 1036 1043 0 -3.26(-0.31%)
Jan 26, 2021 1049 1051 1043 1046 0 -2.80(-0.27%)
Jan 25, 2021 1050 1052 1044 1049 0 +3.05(+0.29%)
Jan 22, 2021 1046 1052 1043 1046 0 +1.59(+0.15%)
Jan 21, 2021 1047 1051 1041 1044 0 -6.08(-0.58%)
Jan 20, 2021 1045 1051 1043 1050 0 +9.26(+0.89%)
Jan 19, 2021 1039 1044 1037 1041 0 +0.50(+0.05%)
Jan 18, 2021 1039 1043 1034 1041 0 -1.05(-0.10%)
Jan 15, 2021 1039 1043 1036 1042 0 +2.74(+0.26%)
Jan 14, 2021 1038 1054 1027 1039 0 +4.88(+0.47%)
Jan 13, 2021 1048 1055 1025 1034 0 +73.13(+7.61%)
Dec 23, 2020 956.28 970.49 950.80 961.00 0 +10.05(+1.06%)
Dec 22, 2020 959.35 966.66 943.40 950.96 0 -9.03(-0.94%)
Dec 21, 2020 947.05 966.04 937.28 959.99 0 -4.07(-0.42%)
Dec 18, 2020 968.23 975.35 953.50 964.06 0 -3.68(-0.38%)
Dec 17, 2020 966.70 976.40 955.93 967.74 0 +12.64(+1.32%)
Dec 16, 2020 959.12 966.29 944.92 955.11 0 -0.86(-0.09%)
Dec 15, 2020 950.74 962.36 940.13 955.97 0 +14.44(+1.53%)
Dec 14, 2020 961.99 968.14 938.50 941.53 0 -13.49(-1.41%)
Dec 11, 2020 956.63 965.12 944.17 955.02 0 -6.61(-0.69%)
Dec 10, 2020 953.31 971.57 945.72 961.63 0 +6.19(+0.65%)
Dec 09, 2020 963.08 972.27 943.58 955.44 0 -3.38(-0.35%)
Dec 08, 2020 948.84 967.89 943.31 958.83 0 +9.21(+0.97%)
Dec 07, 2020 954.05 964.07 939.41 949.61 0 -7.66(-0.80%)
Dec 04, 2020 939.64 963.33 934.77 957.27 0 +25.22(+2.71%)
Dec 03, 2020 934.52 947.22 921.41 932.05 0 -0.38(-0.04%)
Dec 02, 2020 932.61 946.17 918.24 932.43 0 +0.37(+0.04%)
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.