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, 2014 1446 1463 1435 1449 0 +2.79(+0.19%)
Feb 27, 2014 1432 1457 1427 1446 0 +7.01(+0.49%)
Feb 26, 2014 1432 1456 1424 1439 0 +2.39(+0.17%)
Feb 25, 2014 1433 1453 1424 1437 0 -6.63(-0.46%)
Feb 24, 2014 1436 1459 1431 1443 0 +2.77(+0.19%)
Feb 21, 2014 1439 1459 1432 1440 0 -4.83(-0.33%)
Feb 20, 2014 1431 1453 1420 1445 0 +14.92(+1.04%)
Feb 19, 2014 1430 1457 1422 1430 0 -10.50(-0.73%)
Feb 18, 2014 1441 1454 1425 1441 0 +5.50(+0.38%)
Feb 17, 2014 13.26 1435 1435 1435 0 +0.11(+0.01%)
Feb 14, 2014 1419 1447 1416 1435 0 +15.97(+1.13%)
Feb 13, 2014 1390 1428 1390 1419 0 +13.43(+0.96%)
Feb 12, 2014 1413 1426 1397 1406 0 -5.00(-0.35%)
Feb 11, 2014 1383 1420 1384 1411 0 +25.39(+1.83%)
Feb 10, 2014 1377 1398 1370 1385 0 +1.45(+0.10%)
Feb 07, 2014 1364 1392 1361 1384 0 +18.93(+1.39%)
Feb 06, 2014 1346 1377 1344 1365 0 +16.15(+1.20%)
Feb 05, 2014 1343 1364 1332 1349 0 -5.89(-0.43%)
Feb 04, 2014 1342 1366 1337 1355 0 +10.52(+0.78%)
Feb 03, 2014 1362 1378 1338 1344 0 -23.08(-1.69%)
Jan 31, 2014 1360 1383 1349 1367 0 -7.34(-0.53%)
Jan 30, 2014 1365 1389 1358 1375 0 +4.72(+0.34%)
Jan 29, 2014 1367 1387 1352 1370 0 -6.82(-0.50%)
Jan 28, 2014 1370 1386 1358 1377 0 +13.31(+0.98%)
Jan 27, 2014 1367 1384 1351 1363 0 -14.44(-1.05%)
Jan 24, 2014 1396 1409 1368 1378 0 -25.89(-1.84%)
Jan 23, 2014 1404 1422 1392 1404 0 -10.24(-0.72%)
Jan 22, 2014 1411 1427 1403 1414 0 -3.09(-0.22%)
Jan 21, 2014 1407 1432 1400 1417 0 +7.67(+0.54%)
Jan 20, 2014 18.12 1410 1409 1409 0 -0.17(-0.01%)
Jan 17, 2014 1404 1424 1398 1410 0 +2.53(+0.18%)
Jan 16, 2014 1396 1415 1392 1407 0 +8.52(+0.61%)
Jan 15, 2014 1384 1408 1385 1399 0 +7.08(+0.51%)
Jan 14, 2014 1373 1402 1372 1391 0 +13.78(+1.00%)
Jan 13, 2014 1379 1398 1368 1378 0 -10.75(-0.77%)
Jan 10, 2014 1380 1396 1370 1388 0 +11.91(+0.87%)
Jan 09, 2014 1379 1394 1365 1377 0 -8.76(-0.63%)
Jan 08, 2014 1379 1398 1371 1385 0 -3.44(-0.25%)
Jan 07, 2014 1382 1400 1374 1389 0 +0.30(+0.02%)
Jan 06, 2014 1391 1405 1380 1388 0 -5.91(-0.42%)
Jan 03, 2014 1395 1410 1387 1394 0 -4.45(-0.32%)
Jan 02, 2014 1400 1417 1387 1399 0 -12.68(-0.90%)
Dec 31, 2013 1411 1411 1411 0 +11.35(+0.81%)
Dec 30, 2013 1394 1413 1391 1400 0 -2.52(-0.18%)
Dec 27, 2013 1391 1410 1389 1403 0 +7.92(+0.57%)
Dec 26, 2013 1369 1406 1384 1395 0 +4.25(+0.31%)
Dec 24, 2013 1390 1390 1390 0 +15.02(+1.09%)
Dec 23, 2013 1368 1388 1364 1375 0 +6.38(+0.47%)
Dec 20, 2013 1361 1380 1353 1369 0 +10.39(+0.76%)
Dec 19, 2013 1344 1368 1341 1359 0 -0.64(-0.05%)
Dec 18, 2013 1344 1371 1333 1359 0 +10.40(+0.77%)
Dec 17, 2013 1341 1361 1336 1349 0 -2.18(-0.16%)
Dec 16, 2013 1342 1365 1339 1351 0 +7.46(+0.56%)
Dec 13, 2013 1335 1355 1331 1344 0 +4.23(+0.32%)
Dec 12, 2013 1337 1350 1326 1339 0 -3.42(-0.25%)
Dec 11, 2013 1367 1372 1338 1343 0 -26.60(-1.94%)
Dec 10, 2013 1363 1385 1360 1369 0 +3.14(+0.23%)
Dec 09, 2013 1356 1376 1352 1366 0 +4.11(+0.30%)
Dec 06, 2013 1363 1377 1350 1362 0 +12.06(+0.89%)
Dec 05, 2013 1346 1365 1341 1350 0 -7.98(-0.59%)
Dec 04, 2013 1344 1370 1339 1358 0 +3.50(+0.26%)
Dec 03, 2013 1350 1371 1342 1355 0 -8.13(-0.60%)
Dec 02, 2013 1373 1386 1354 1363 0 -16.38(-1.19%)
Nov 29, 2013 1373 1392 1370 1379 0 +6.01(+0.44%)
Nov 28, 2013 548.47 1378 1368 1373 0 +0.19(+0.01%)
Nov 27, 2013 1368 1386 1361 1373 0 +0.09(+0.01%)
Nov 26, 2013 1370 1386 1361 1373 0 -7.46(-0.54%)
Nov 25, 2013 1380 1397 1368 1380 0 -9.73(-0.70%)
Nov 22, 2013 1386 1399 1374 1390 0 +5.01(+0.36%)
Nov 21, 2013 1373 1394 1370 1385 0 +6.50(+0.47%)
Nov 20, 2013 1381 1400 1369 1378 0 -9.17(-0.66%)
Nov 19, 2013 1387 1404 1378 1388 0 -7.69(-0.55%)
Nov 18, 2013 1401 1416 1388 1395 0 -8.49(-0.60%)
Nov 15, 2013 1394 1414 1390 1404 0 +11.38(+0.82%)
Nov 14, 2013 1377 1401 1375 1392 0 +15.43(+1.12%)
Nov 12, 2013 1377 1394 1368 1377 0 -10.70(-0.77%)
Nov 11, 2013 1379 1399 1374 1388 0 -2.25(-0.16%)
Nov 08, 2013 1364 1395 1359 1390 0 +14.42(+1.05%)
Nov 07, 2013 1391 1407 1369 1376 0 -24.28(-1.73%)
Nov 06, 2013 1393 1413 1387 1400 0 +7.02(+0.50%)
Nov 05, 2013 1388 1407 1380 1393 0 -8.59(-0.61%)
Nov 04, 2013 1385 1410 1382 1401 0 +13.70(+0.99%)
Nov 01, 2013 1388 1405 1373 1388 0 -10.02(-0.72%)
Oct 31, 2013 1400 1421 1387 1398 0 -13.36(-0.95%)
Oct 30, 2013 1412 1433 1396 1411 0 -4.83(-0.34%)
Oct 29, 2013 1409 1429 1402 1416 0 +0.68(+0.05%)
Oct 28, 2013 1412 1431 1401 1415 0 -2.52(-0.18%)
Oct 25, 2013 1410 1428 1401 1418 0 +2.14(+0.15%)
Oct 24, 2013 1402 1426 1397 1416 0 +9.56(+0.68%)
Oct 23, 2013 1407 1423 1394 1406 0 -15.79(-1.11%)
Oct 22, 2013 1406 1436 1403 1422 0 +18.51(+1.32%)
Oct 21, 2013 1394 1414 1390 1403 0 +4.09(+0.29%)
Oct 18, 2013 1393 1411 1387 1399 0 +5.39(+0.39%)
Oct 17, 2013 1375 1402 1375 1394 0 +16.10(+1.17%)
Oct 16, 2013 1366 1388 1363 1378 0 +10.20(+0.75%)
Oct 15, 2013 1359 1380 1354 1368 0 -1.83(-0.13%)
Oct 14, 2013 1343 1376 1348 1369 0 +8.09(+0.59%)
Oct 11, 2013 1344 1369 1342 1361 0 +6.24(+0.46%)
Oct 10, 2013 1339 1364 1338 1355 0 +20.19(+1.51%)
Oct 09, 2013 1330 1349 1319 1335 0 -2.50(-0.19%)
Oct 08, 2013 1351 1365 1333 1337 0 -21.80(-1.60%)
Oct 07, 2013 1352 1373 1350 1359 0 -9.17(-0.67%)
Oct 04, 2013 1352 1378 1351 1368 0 +9.76(+0.72%)
Oct 03, 2013 1360 1376 1349 1359 0 -10.85(-0.79%)
Oct 02, 2013 1352 1378 1351 1369 0 +6.16(+0.45%)
Oct 01, 2013 1346 1371 1346 1363 0 -3.92(-0.29%)
Sep 27, 2013 1363 1381 1358 1367 0 -7.55(-0.55%)
Sep 26, 2013 1368 1388 1362 1375 0 +3.34(+0.24%)
Sep 25, 2013 1363 1385 1362 1371 0 +5.58(+0.41%)
Sep 24, 2013 1359 1381 1355 1366 0 -2.98(-0.22%)
Sep 23, 2013 1367 1387 1360 1369 0 -6.73(-0.49%)
Sep 20, 2013 1391 1405 1370 1376 0 -25.03(-1.79%)
Sep 19, 2013 1408 1423 1388 1401 0 -4.55(-0.32%)
Sep 18, 2013 1358 1413 1354 1405 0 +38.24(+2.80%)
Sep 17, 2013 1357 1376 1355 1367 0 +9.03(+0.67%)
Sep 16, 2013 1361 1374 1349 1358 0 +3.03(+0.22%)
Sep 13, 2013 1343 1365 1338 1355 0 +5.30(+0.39%)
Sep 12, 2013 1352 1367 1343 1350 0 -18.41(-1.35%)
Sep 11, 2013 1353 1375 1348 1368 0 +5.70(+0.42%)
Sep 10, 2013 1353 1373 1347 1362 0 +3.37(+0.25%)
Sep 09, 2013 1341 1368 1341 1359 0 +15.42(+1.15%)
Sep 06, 2013 1345 1359 1332 1343 0 +5.06(+0.38%)
Sep 05, 2013 1335 1352 1327 1338 0 +0.32(+0.02%)
Sep 04, 2013 1326 1345 1320 1338 0 +4.39(+0.33%)
Sep 03, 2013 1339 1351 1323 1334 0 +11.65(+0.88%)
Sep 02, 2013 249.64 1325 1321 1322 0 +0.18(+0.01%)
Aug 30, 2013 1324 1337 1314 1322 0 -6.50(-0.49%)
Aug 29, 2013 1326 1344 1315 1328 0 -2.68(-0.20%)
Aug 28, 2013 1331 1352 1318 1331 0 -1.25(-0.09%)
Aug 27, 2013 1349 1363 1325 1332 0 -23.98(-1.77%)
Aug 26, 2013 1348 1376 1348 1356 0 -1.57(-0.12%)
Aug 23, 2013 1346 1366 1338 1358 0 +12.93(+0.96%)
Aug 22, 2013 1332 1355 1329 1345 0 +19.87(+1.50%)
Aug 21, 2013 1335 1348 1319 1325 0 -17.17(-1.28%)
Aug 20, 2013 1327 1353 1323 1342 0 +11.29(+0.85%)
Aug 19, 2013 1342 1354 1326 1331 0 -16.38(-1.22%)
Aug 16, 2013 1352 1364 1337 1347 0 -7.98(-0.59%)
Aug 15, 2013 1337 1364 1325 1355 0 +4.01(+0.30%)
Aug 14, 2013 1346 1364 1338 1351 0 +4.76(+0.35%)
Aug 13, 2013 1350 1362 1333 1346 0 -3.71(-0.27%)
Aug 12, 2013 1342 1362 1336 1350 0 +7.90(+0.59%)
Aug 09, 2013 1330 1356 1321 1342 0 +9.91(+0.74%)
Aug 08, 2013 1313 1344 1305 1332 0 +27.07(+2.07%)
Aug 07, 2013 1301 1320 1293 1305 0 -5.10(-0.39%)
Aug 06, 2013 1318 1330 1298 1310 0 -14.31(-1.08%)
Aug 05, 2013 1318 1337 1313 1325 0 -1.89(-0.14%)
Aug 02, 2013 1327 1342 1312 1327 0 -6.76(-0.51%)
Aug 01, 2013 1332 1352 1316 1333 0 +9.75(+0.74%)
Jul 31, 2013 1325 1344 1309 1324 0 -4.16(-0.31%)
Jul 30, 2013 1329 1342 1310 1328 0 -10.47(-0.78%)
Jul 29, 2013 1337 1352 1325 1338 0 -4.69(-0.35%)
Jul 26, 2013 1336 1352 1323 1343 0 -1.51(-0.11%)
Jul 25, 2013 1331 1354 1324 1344 0 +8.67(+0.65%)
Jul 24, 2013 1354 1360 1323 1336 0 -19.04(-1.41%)
Jul 23, 2013 1355 1369 1340 1355 0 +9.14(+0.68%)
Jul 22, 2013 1341 1356 1331 1346 0 +13.45(+1.01%)
Jul 19, 2013 1324 1341 1315 1332 0 +7.50(+0.57%)
Jul 18, 2013 1323 1338 1313 1325 0 +3.90(+0.30%)
Jul 17, 2013 1321 1337 1309 1321 0 +3.93(+0.30%)
Jul 16, 2013 1315 1329 1300 1317 0 +3.32(+0.25%)
Jul 15, 2013 1310 1324 1302 1314 0 +2.59(+0.20%)
Jul 12, 2013 1308 1320 1297 1311 0 -6.16(-0.47%)
Jul 11, 2013 1311 1327 1300 1317 0 +30.62(+2.38%)
Jul 10, 2013 1286 1300 1275 1287 0 -1.80(-0.14%)
Jul 09, 2013 1280 1296 1271 1288 0 +17.48(+1.38%)
Jul 08, 2013 1268 1284 1259 1271 0 +5.61(+0.44%)
Jul 05, 2013 1260 1273 1245 1265 0 +2.13(+0.17%)
Jul 04, 2013 510.28 1267 1256 1263 0 +0.22(+0.02%)
Jul 03, 2013 1254 1272 1247 1263 0 +0.34(+0.03%)
Jul 02, 2013 1273 1287 1250 1263 0 -17.00(-1.33%)
Jul 01, 2013 1267 1296 1264 1280 0 +10.74(+0.85%)
Jun 28, 2013 1256 1282 1245 1269 0 +19.90(+1.59%)
Jun 26, 2013 1248 1265 1235 1249 0 -0.99(-0.08%)
Jun 25, 2013 1246 1261 1234 1250 0 +13.93(+1.13%)
Jun 24, 2013 1240 1256 1215 1236 0 -26.63(-2.11%)
Jun 21, 2013 1266 1278 1241 1263 0 +2.69(+0.21%)
Jun 20, 2013 1276 1288 1250 1260 0 -44.03(-3.38%)
Jun 19, 2013 1317 1331 1298 1304 0 -17.01(-1.29%)
Jun 18, 2013 1315 1332 1308 1321 0 +1.89(+0.14%)
Jun 17, 2013 1317 1332 1307 1319 0 +8.25(+0.63%)
Jun 14, 2013 1320 1331 1302 1311 0 -12.31(-0.93%)
Jun 13, 2013 1300 1329 1293 1323 0 +18.65(+1.43%)
Jun 12, 2013 1317 1329 1298 1304 0 -6.46(-0.49%)
Jun 11, 2013 1312 1328 1302 1311 0 -22.28(-1.67%)
Jun 10, 2013 1332 1344 1320 1333 0 -1.98(-0.15%)
Jun 07, 2013 1329 1347 1317 1335 0 +1.68(+0.13%)
Jun 06, 2013 1320 1340 1312 1334 0 +9.13(+0.69%)
Jun 05, 2013 1334 1347 1317 1324 0 -18.72(-1.39%)
Jun 04, 2013 1344 1359 1331 1343 0 -10.15(-0.75%)
Jun 03, 2013 1344 1363 1333 1353 0 +11.80(+0.88%)
May 31, 2013 1354 1370 1335 1341 0 -26.22(-1.92%)
May 30, 2013 1358 1378 1348 1368 0 +9.65(+0.71%)
May 29, 2013 1348 1369 1337 1358 0 +0.71(+0.05%)
May 28, 2013 1360 1374 1347 1357 0 +6.58(+0.49%)
May 27, 2013 535.10 1355 1345 1351 0 +0.00(+0.00%)
May 24, 2013 1347 1362 1337 1351 0 -6.08(-0.45%)
May 23, 2013 1346 1366 1334 1357 0 -4.54(-0.33%)
May 22, 2013 1373 1394 1350 1361 0 -9.81(-0.72%)
May 21, 2013 1365 1386 1356 1371 0 -0.49(-0.04%)
May 20, 2013 1344 1380 1345 1372 0 +17.20(+1.27%)
May 17, 2013 1347 1366 1338 1354 0 +8.98(+0.67%)
May 16, 2013 1342 1363 1332 1345 0 -3.95(-0.29%)
May 15, 2013 1347 1364 1335 1349 0 -4.11(-0.30%)
May 13, 2013 1360 1368 1345 1354 0 -15.00(-1.10%)
May 10, 2013 1360 1376 1349 1369 0 -1.00(-0.07%)
May 09, 2013 1368 1388 1356 1370 0 -6.25(-0.45%)
May 08, 2013 1358 1383 1352 1376 0 +16.54(+1.22%)
May 07, 2013 1353 1371 1344 1359 0 +2.80(+0.21%)
May 06, 2013 1338 1365 1342 1356 0 +2.54(+0.19%)
May 03, 2013 1343 1362 1334 1354 0 +20.61(+1.55%)
May 02, 2013 1329 1347 1315 1333 0 +2.48(+0.19%)
May 01, 2013 1341 1354 1320 1331 0 -26.60(-1.96%)
Apr 30, 2013 1338 1363 1325 1357 0 +14.50(+1.08%)
Apr 29, 2013 1332 1352 1324 1343 0 +15.61(+1.18%)
Apr 26, 2013 1342 1347 1319 1327 0 -17.54(-1.30%)
Apr 25, 2013 1341 1363 1330 1345 0 +13.34(+1.00%)
Apr 24, 2013 1310 1342 1306 1332 0 +28.45(+2.18%)
Apr 23, 2013 1295 1312 1283 1303 0 +6.95(+0.54%)
Apr 22, 2013 1292 1307 1275 1296 0 +9.67(+0.75%)
Apr 19, 2013 1284 1301 1267 1286 0 +10.57(+0.83%)
Apr 18, 2013 1266 1290 1254 1276 0 +9.61(+0.76%)
Apr 17, 2013 1283 1295 1255 1266 0 -33.65(-2.59%)
Apr 16, 2013 1294 1316 1280 1300 0 +21.46(+1.68%)
Apr 15, 2013 1312 1322 1271 1278 0 -66.61(-4.95%)
Apr 12, 2013 1355 1366 1332 1345 0 -25.19(-1.84%)
Apr 11, 2013 1367 1384 1359 1370 0 -1.90(-0.14%)
Apr 10, 2013 1371 1388 1359 1372 0 -3.97(-0.29%)
Apr 09, 2013 1354 1387 1351 1376 0 +22.36(+1.65%)
Apr 08, 2013 1347 1364 1338 1354 0 +2.82(+0.21%)
Apr 05, 2013 1335 1361 1326 1351 0 -0.48(-0.04%)
Apr 04, 2013 1337 1363 1330 1351 0 +9.36(+0.70%)
Apr 03, 2013 1362 1375 1329 1342 0 -24.49(-1.79%)
Apr 02, 2013 1381 1390 1358 1367 0 -14.89(-1.08%)
Apr 01, 2013 1359 1398 1372 1381 0 -11.43(-0.82%)
Mar 28, 2013 233.18 1395 1391 1393 0 -2.29(-0.16%)
Mar 27, 2013 1363 1401 1373 1395 0 +3.27(+0.23%)
Mar 26, 2013 1385 1400 1377 1392 0 +6.60(+0.48%)
Mar 25, 2013 1388 1402 1374 1385 0 -5.95(-0.43%)
Mar 22, 2013 1387 1404 1381 1391 0 +3.13(+0.23%)
Mar 21, 2013 1382 1403 1377 1388 0 -3.98(-0.29%)
Mar 20, 2013 1388 1402 1380 1392 0 +5.62(+0.41%)
Mar 19, 2013 1392 1404 1373 1386 0 -12.17(-0.87%)
Mar 18, 2013 1393 1413 1388 1399 0 -10.91(-0.77%)
Mar 15, 2013 1402 1421 1398 1410 0 +0.58(+0.04%)
Mar 14, 2013 1396 1416 1392 1409 0 +9.45(+0.68%)
Mar 13, 2013 1410 1418 1391 1400 0 -14.19(-1.00%)
Mar 12, 2013 1406 1425 1399 1414 0 +7.24(+0.51%)
Mar 11, 2013 1399 1415 1390 1406 0 +1.36(+0.10%)
Mar 08, 2013 1396 1415 1388 1405 0 +8.68(+0.62%)
Mar 07, 2013 1393 1412 1385 1396 0 +2.94(+0.21%)
Mar 06, 2013 1379 1403 1369 1393 0 +14.73(+1.07%)
Mar 05, 2013 1381 1396 1370 1379 0 +6.75(+0.49%)
Mar 04, 2013 1377 1391 1356 1372 0 -12.68(-0.92%)
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.