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 (%)
Jul 29, 2011 1607 1633 1588 1613 0 -20.00(-1.22%)
Jul 28, 2011 1633 1658 1618 1633 0 -2.91(-0.18%)
Jul 27, 2011 1671 1685 1625 1636 0 -40.22(-2.40%)
Jul 26, 2011 1681 1696 1661 1676 0 +1.78(+0.11%)
Jul 25, 2011 1673 1697 1657 1674 0 -7.76(-0.46%)
Jul 22, 2011 1680 1692 1670 1682 0 +6.69(+0.40%)
Jul 21, 2011 1670 1691 1653 1675 0 +6.11(+0.37%)
Jul 20, 2011 1664 1682 1648 1669 0 +11.59(+0.70%)
Jul 19, 2011 1653 1673 1638 1657 0 +16.96(+1.03%)
Jul 18, 2011 1645 1659 1625 1640 0 -8.21(-0.50%)
Jul 15, 2011 1633 1656 1624 1649 0 +21.70(+1.33%)
Jul 14, 2011 1653 1666 1618 1627 0 -17.74(-1.08%)
Jul 13, 2011 1632 1669 1625 1645 0 +25.71(+1.59%)
Jul 12, 2011 1606 1641 1598 1619 0 +1.52(+0.09%)
Jul 11, 2011 1636 1648 1604 1617 0 -41.00(-2.47%)
Jul 08, 2011 1646 1669 1633 1658 0 -7.22(-0.43%)
Jul 07, 2011 1664 1683 1652 1666 0 +16.27(+0.99%)
Jul 06, 2011 1638 1661 1628 1649 0 +5.69(+0.35%)
Jul 05, 2011 1633 1659 1624 1644 0 +15.39(+0.95%)
Jul 04, 2011 577.48 1631 1617 1628 0 +0.10(+0.01%)
Jul 01, 2011 1612 1636 1598 1628 0 +5.86(+0.36%)
Jun 30, 2011 1608 1634 1600 1622 0 +17.52(+1.09%)
Jun 29, 2011 1589 1618 1576 1605 0 +25.94(+1.64%)
Jun 28, 2011 1551 1583 1545 1579 0 +33.31(+2.16%)
Jun 27, 2011 1533 1557 1521 1546 0 +5.55(+0.36%)
Jun 24, 2011 1560 1570 1531 1540 0 -17.77(-1.14%)
Jun 23, 2011 1532 1562 1510 1558 0 -7.28(-0.47%)
Jun 22, 2011 1564 1592 1556 1565 0 -5.12(-0.33%)
Jun 21, 2011 1535 1577 1532 1570 0 +47.37(+3.11%)
Jun 20, 2011 1519 1530 1514 1523 0 +8.85(+0.58%)
Jun 17, 2011 1524 1541 1502 1514 0 -1.08(-0.07%)
Jun 16, 2011 1528 1545 1494 1515 0 -18.50(-1.21%)
Jun 15, 2011 1549 1567 1520 1534 0 -32.97(-2.10%)
Jun 14, 2011 1552 1579 1546 1567 0 +30.24(+1.97%)
Jun 13, 2011 1554 1570 1520 1536 0 -18.49(-1.19%)
Jun 10, 2011 1569 1580 1543 1555 0 -26.57(-1.68%)
Jun 09, 2011 1562 1594 1551 1581 0 +25.33(+1.63%)
Jun 08, 2011 1565 1583 1543 1556 0 -17.83(-1.13%)
Jun 07, 2011 1580 1597 1563 1574 0 +5.31(+0.34%)
Jun 06, 2011 1596 1613 1562 1569 0 -33.35(-2.08%)
Jun 03, 2011 1591 1621 1578 1602 0 -4.91(-0.31%)
May 24, 2011 1601 1627 1590 1607 0 +20.04(+1.26%)
May 23, 2011 1585 1605 1569 1587 0 -29.14(-1.80%)
May 20, 2011 1617 1636 1591 1616 0 -7.47(-0.46%)
May 19, 2011 1629 1644 1606 1623 0 +0.37(+0.02%)
May 18, 2011 1598 1635 1591 1623 0 +29.88(+1.88%)
May 17, 2011 1585 1608 1563 1593 0 -1.99(-0.12%)
May 16, 2011 1598 1634 1584 1595 0 -9.75(-0.61%)
May 13, 2011 1625 1639 1588 1605 0 -14.98(-0.92%)
May 12, 2011 1609 1639 1585 1620 0 -5.66(-0.35%)
May 11, 2011 1668 1674 1611 1626 0 -53.96(-3.21%)
May 10, 2011 1678 1697 1660 1679 0 +8.04(+0.48%)
May 09, 2011 1653 1682 1640 1671 0 +27.42(+1.67%)
May 06, 2011 1648 1680 1626 1644 0 +17.87(+1.10%)
May 05, 2011 1642 1672 1604 1626 0 -40.15(-2.41%)
May 04, 2011 1687 1699 1641 1666 0 -27.06(-1.60%)
May 03, 2011 1718 1732 1674 1693 0 -37.52(-2.17%)
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.