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 (%)
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%)
Apr 01, 2010 1401 1401 1401 0 +30.29(+2.21%)
Mar 31, 2010 1369 1385 1361 1371 0 +0.50(+0.04%)
Mar 30, 2010 1374 1386 1357 1370 0 +0.50(+0.04%)
Mar 29, 2010 1359 1380 1349 1370 0 +22.49(+1.67%)
Mar 26, 2010 1318 1365 1332 1347 0 +7.60(+0.57%)
Mar 25, 2010 1343 1381 1336 1340 0 -21.38(-1.57%)
Mar 24, 2010 1335 1379 1349 1361 0 -15.38(-1.12%)
Mar 23, 2010 1336 1384 1352 1377 0 +15.26(+1.12%)
Mar 22, 2010 1311 1370 1328 1361 0 +4.83(+0.36%)
Mar 19, 2010 1354 1389 1346 1356 0 -21.99(-1.60%)
Mar 18, 2010 1394 1405 1368 1378 0 -15.35(-1.10%)
Mar 17, 2010 1363 1410 1380 1394 0 +8.86(+0.64%)
Mar 16, 2010 1346 1391 1364 1385 0 +19.63(+1.44%)
Mar 15, 2010 1337 1369 1352 1365 0 -9.06(-0.66%)
Mar 12, 2010 1359 1389 1363 1374 0 +7.49(+0.55%)
Mar 11, 2010 1339 1372 1344 1367 0 +1.88(+0.14%)
Mar 10, 2010 1344 1381 1350 1365 0 +4.36(+0.32%)
Mar 09, 2010 1334 1374 1346 1361 0 -4.36(-0.32%)
Mar 08, 2010 1372 1383 1342 1365 0 -0.97(-0.07%)
Mar 05, 2010 1332 1375 1344 1366 0 +27.96(+2.09%)
Mar 04, 2010 1315 1354 1324 1338 0 -4.86(-0.36%)
Mar 03, 2010 1311 1361 1329 1343 0 +12.43(+0.93%)
Mar 02, 2010 1295 1345 1314 1330 0 +14.92(+1.13%)
Mar 01, 2010 1275 1322 1290 1316 0 +22.78(+1.76%)
Feb 26, 2010 1260 1302 1272 1293 0 +9.40(+0.73%)
Feb 25, 2010 1230 1290 1244 1283 0 +1.02(+0.08%)
Feb 24, 2010 1254 1298 1268 1282 0 +1.11(+0.09%)
Feb 23, 2010 1276 1313 1273 1281 0 -28.28(-2.16%)
Feb 22, 2010 1301 1329 1300 1310 0 -5.16(-0.39%)
Feb 19, 2010 1282 1325 1295 1315 0 -0.89(-0.07%)
Feb 18, 2010 1282 1325 1294 1316 0 +5.55(+0.42%)
Feb 17, 2010 1295 1328 1295 1310 0 -1.27(-0.10%)
Feb 16, 2010 1276 1319 1288 1311 0 +34.39(+2.69%)
Feb 15, 2010 40.46 1277 1277 1277 0 +0.76(+0.06%)
Feb 12, 2010 1236 1284 1245 1276 0 -4.05(-0.32%)
Feb 11, 2010 1230 1286 1240 1280 0 +34.10(+2.74%)
Feb 10, 2010 1230 1264 1226 1246 0 -8.48(-0.68%)
Feb 09, 2010 1221 1271 1231 1255 0 +29.52(+2.41%)
Feb 08, 2010 1216 1256 1211 1225 0 -12.51(-1.01%)
Feb 05, 2010 1202 1250 1188 1238 0 +8.39(+0.68%)
Feb 04, 2010 1246 1274 1224 1229 0 -63.83(-4.94%)
Feb 03, 2010 1276 1316 1278 1293 0 -8.00(-0.61%)
Feb 02, 2010 1273 1314 1275 1301 0 +25.80(+2.02%)
Feb 01, 2010 1231 1290 1245 1275 0 +37.59(+3.04%)
Jan 29, 2010 1251 1289 1229 1238 0 -28.90(-2.28%)
Jan 28, 2010 1294 1302 1249 1267 0 -18.62(-1.45%)
Jan 27, 2010 1268 1305 1258 1285 0 -8.07(-0.62%)
Jan 26, 2010 1270 1320 1276 1293 0 -14.27(-1.09%)
Jan 25, 2010 1295 1333 1296 1307 0 +5.98(+0.46%)
Jan 22, 2010 1299 1342 1288 1301 0 -27.80(-2.09%)
Jan 21, 2010 1373 1385 1322 1329 0 -49.94(-3.62%)
Jan 20, 2010 1368 1398 1359 1379 0 -34.12(-2.41%)
Jan 19, 2010 1374 1421 1386 1413 0 +15.98(+1.14%)
Jan 18, 2010 44.74 1397 1397 1397 0 +0.62(+0.04%)
Jan 15, 2010 1387 1418 1383 1397 0 -16.45(-1.16%)
Jan 14, 2010 1394 1430 1399 1413 0 -3.26(-0.23%)
Jan 13, 2010 1408 1426 1382 1416 0 +11.03(+0.78%)
Jan 12, 2010 1398 1432 1390 1405 0 -38.88(-2.69%)
Jan 11, 2010 1439 1472 1429 1444 0 +5.63(+0.39%)
Jan 08, 2010 1398 1445 1408 1439 0 +16.89(+1.19%)
Jan 07, 2010 1399 1433 1400 1422 0 -2.17(-0.15%)
Jan 06, 2010 1405 1436 1396 1424 0 +26.13(+1.87%)
Jan 05, 2010 1392 1412 1376 1398 0 +13.60(+0.98%)
Jan 04, 2010 1365 1392 1358 1384 0 +45.50(+3.40%)
Dec 31, 2009 1339 1339 1339 0 -8.34(-0.62%)
Dec 30, 2009 1321 1356 1331 1347 0 -2.59(-0.19%)
Dec 29, 2009 1339 1368 1341 1350 0 -2.95(-0.22%)
Dec 28, 2009 1341 1370 1341 1353 0 -1.78(-0.13%)
Dec 24, 2009 1329 1363 1342 1354 0 +10.96(+0.82%)
Dec 23, 2009 1310 1352 1320 1343 0 +23.47(+1.78%)
Dec 22, 2009 1295 1330 1302 1320 0 +6.25(+0.48%)
Dec 21, 2009 1293 1332 1297 1314 0 +13.05(+1.00%)
Dec 18, 2009 1287 1321 1284 1301 0 +1.08(+0.08%)
Dec 17, 2009 1299 1327 1291 1300 0 -37.01(-2.77%)
Dec 16, 2009 1309 1349 1320 1337 0 +16.19(+1.23%)
Dec 15, 2009 1301 1342 1309 1320 0 -7.44(-0.56%)
Dec 14, 2009 1324 1334 1315 1328 0 +18.22(+1.39%)
Dec 11, 2009 1297 1328 1294 1310 0 +1.58(+0.12%)
Dec 10, 2009 1293 1325 1293 1308 0 +3.47(+0.27%)
Dec 09, 2009 1274 1314 1277 1305 0 +13.67(+1.06%)
Dec 08, 2009 1288 1318 1281 1291 0 -30.65(-2.32%)
Dec 07, 2009 1296 1342 1303 1322 0 -0.70(-0.05%)
Dec 04, 2009 1336 1370 1302 1322 0 -21.16(-1.58%)
Dec 03, 2009 1343 1375 1335 1343 0 -23.79(-1.74%)
Dec 02, 2009 1335 1381 1343 1367 0 +16.98(+1.26%)
Dec 01, 2009 1320 1364 1330 1350 0 +31.19(+2.36%)
Nov 30, 2009 1295 1334 1299 1319 0 +1.98(+0.15%)
Nov 27, 2009 1276 1335 1285 1317 0 -39.38(-2.90%)
Nov 26, 2009 369.11 1359 1351 1356 0 +4.44(+0.33%)
Nov 25, 2009 1318 1358 1326 1352 0 +25.95(+1.96%)
Nov 24, 2009 1311 1341 1307 1326 0 -5.44(-0.41%)
Nov 23, 2009 1322 1361 1322 1331 0 +17.81(+1.36%)
Nov 20, 2009 1288 1324 1293 1314 0 -8.16(-0.62%)
Nov 19, 2009 1311 1341 1297 1322 0 -22.70(-1.69%)
Nov 18, 2009 1352 1365 1329 1345 0 -4.52(-0.34%)
Nov 17, 2009 1313 1355 1319 1349 0 +5.77(+0.43%)
Nov 16, 2009 1306 1355 1320 1343 0 +35.51(+2.72%)
Nov 13, 2009 1296 1319 1285 1308 0 +14.64(+1.13%)
Nov 12, 2009 1295 1326 1282 1293 0 -24.00(-1.82%)
Nov 11, 2009 1309 1338 1303 1317 0 +9.32(+0.71%)
Nov 10, 2009 1286 1320 1285 1308 0 -2.48(-0.19%)
Nov 09, 2009 1281 1322 1288 1310 0 +36.91(+2.90%)
Nov 06, 2009 1244 1292 1252 1273 0 +7.79(+0.62%)
Nov 05, 2009 1240 1280 1244 1266 0 +17.34(+1.39%)
Nov 04, 2009 1244 1280 1239 1248 0 +3.33(+0.27%)
Nov 03, 2009 1185 1254 1191 1245 0 +25.22(+2.07%)
Nov 02, 2009 1203 1247 1191 1220 0 +11.61(+0.96%)
Oct 30, 2009 1234 1258 1190 1208 0 -49.23(-3.92%)
Oct 29, 2009 1209 1269 1216 1257 0 +49.85(+4.13%)
Oct 28, 2009 1237 1263 1199 1207 0 -56.01(-4.43%)
Oct 27, 2009 1260 1293 1249 1263 0 -13.39(-1.05%)
Oct 26, 2009 1294 1337 1268 1277 0 -30.35(-2.32%)
Oct 23, 2009 1298 1323 1298 1307 0 -21.56(-1.62%)
Oct 22, 2009 1300 1340 1294 1329 0 +7.78(+0.59%)
Oct 21, 2009 1297 1357 1303 1321 0 -1.84(-0.14%)
Oct 20, 2009 1293 1332 1307 1323 0 -18.63(-1.39%)
Oct 19, 2009 1309 1352 1313 1341 0 +23.22(+1.76%)
Oct 16, 2009 1299 1334 1300 1318 0 -7.02(-0.53%)
Oct 15, 2009 1295 1337 1299 1325 0 +3.86(+0.29%)
Oct 14, 2009 1297 1333 1301 1321 0 +28.20(+2.18%)
Oct 13, 2009 1273 1306 1270 1293 0 +4.30(+0.33%)
Oct 12, 2009 1300 1309 1276 1289 0 +7.15(+0.56%)
Oct 09, 2009 1276 1294 1262 1282 0 +0.49(+0.04%)
Oct 08, 2009 1255 1295 1255 1281 0 +30.09(+2.40%)
Oct 07, 2009 1229 1262 1228 1251 0 +11.00(+0.89%)
Oct 06, 2009 1212 1257 1216 1240 0 +36.77(+3.06%)
Oct 05, 2009 1163 1212 1169 1203 0 +33.00(+2.82%)
Oct 02, 2009 1143 1190 1145 1170 0 -7.02(-0.60%)
Oct 01, 2009 1222 1228 1173 1177 0 -47.43(-3.87%)
Sep 30, 2009 1219 1245 1202 1225 0 +1.02(+0.08%)
Sep 29, 2009 1204 1240 1207 1224 0 -1.26(-0.10%)
Sep 28, 2009 1185 1233 1193 1225 0 +26.73(+2.23%)
Sep 25, 2009 1186 1222 1186 1198 0 -10.19(-0.84%)
Sep 24, 2009 1226 1249 1195 1209 0 -30.50(-2.46%)
Sep 23, 2009 1246 1274 1233 1239 0 -23.05(-1.83%)
Sep 22, 2009 1244 1275 1243 1262 0 +22.52(+1.82%)
Sep 21, 2009 1214 1251 1207 1240 0 -14.33(-1.14%)
Sep 18, 2009 1245 1279 1234 1254 0 -3.18(-0.25%)
Sep 17, 2009 1249 1286 1239 1257 0 +1.61(+0.13%)
Sep 16, 2009 1239 1279 1239 1255 0 +17.13(+1.38%)
Sep 15, 2009 1199 1247 1205 1238 0 +26.48(+2.19%)
Sep 14, 2009 1177 1220 1182 1212 0 +2.45(+0.20%)
Sep 11, 2009 1199 1234 1194 1209 0 +5.61(+0.47%)
Sep 10, 2009 1167 1210 1168 1204 0 +17.12(+1.44%)
Sep 09, 2009 1173 1207 1167 1187 0 +0.28(+0.02%)
Sep 08, 2009 1170 1205 1170 1186 0 +28.99(+2.50%)
Sep 07, 2009 202.36 1158 1153 1157 0 +0.56(+0.05%)
Sep 04, 2009 1125 1163 1126 1157 0 +18.62(+1.64%)
Sep 03, 2009 1115 1148 1115 1138 0 +24.27(+2.18%)
Sep 02, 2009 1099 1127 1087 1114 0 +12.28(+1.11%)
Sep 01, 2009 1124 1146 1094 1102 0 -27.42(-2.43%)
Aug 31, 2009 1117 1143 1115 1129 0 -23.35(-2.03%)
Aug 28, 2009 1145 1171 1139 1152 0 +3.90(+0.34%)
Aug 27, 2009 1141 1157 1116 1149 0 +3.78(+0.33%)
Aug 26, 2009 1131 1159 1129 1145 0 -6.91(-0.60%)
Aug 25, 2009 1153 1181 1143 1152 0 -9.45(-0.81%)
Aug 24, 2009 1155 1186 1151 1161 0 -12.46(-1.06%)
Aug 21, 2009 1130 1183 1152 1174 0 +41.48(+3.66%)
Aug 20, 2009 1109 1143 1116 1132 0 +11.01(+0.98%)
Aug 19, 2009 1077 1132 1084 1121 0 +9.08(+0.82%)
Aug 18, 2009 1083 1120 1091 1112 0 +22.09(+2.03%)
Aug 17, 2009 1102 1111 1077 1090 0 -64.98(-5.63%)
Aug 14, 2009 1148 1186 1140 1155 0 -23.19(-1.97%)
Aug 13, 2009 1170 1189 1152 1178 0 +24.94(+2.16%)
Aug 12, 2009 1103 1167 1127 1153 0 +11.97(+1.05%)
Aug 11, 2009 1117 1160 1127 1141 0 -14.26(-1.23%)
Aug 10, 2009 1128 1171 1140 1155 0 -10.95(-0.94%)
Aug 07, 2009 1149 1188 1148 1166 0 +1.09(+0.09%)
Aug 06, 2009 1155 1195 1149 1165 0 -13.59(-1.15%)
Aug 05, 2009 1152 1195 1154 1179 0 +1.91(+0.16%)
Aug 04, 2009 1143 1198 1157 1177 0 -5.46(-0.46%)
Aug 03, 2009 1134 1194 1154 1182 0 +43.87(+3.85%)
Jul 31, 2009 1117 1153 1108 1139 0 +17.49(+1.56%)
Jul 30, 2009 1107 1138 1100 1121 0 +33.27(+3.06%)
Jul 29, 2009 1099 1108 1071 1088 0 -31.95(-2.85%)
Jul 28, 2009 1123 1137 1096 1120 0 -17.55(-1.54%)
Jul 27, 2009 1141 1153 1123 1137 0 +10.90(+0.97%)
Jul 25, 2009 1108 1137 1099 1126 0 -6.79(-0.60%)
Jul 24, 2009 1120 1143 1106 1133 0 +7.36(+0.65%)
Jul 23, 2009 1088 1138 1084 1126 0 +36.30(+3.33%)
Jul 22, 2009 1075 1104 1066 1090 0 -0.44(-0.04%)
Jul 21, 2009 1100 1114 1067 1090 0 +49.24(+4.73%)
Jun 26, 2009 1038 1056 1022 1041 0 +0.59(+0.06%)
Jun 25, 2009 1017 1045 1011 1040 0 +28.12(+2.78%)
Jun 24, 2009 1015 1039 997.90 1012 0 +12.75(+1.28%)
Jun 23, 2009 988.26 1013 970.07 999.31 0 +15.01(+1.52%)
Jun 22, 2009 1025 1031 978.98 984.30 0 -61.78(-5.91%)
Jun 19, 2009 1055 1068 1033 1046 0 +5.15(+0.49%)
Jun 18, 2009 1041 1063 1022 1041 0 -2.87(-0.27%)
Jun 17, 2009 1055 1065 1018 1044 0 -22.02(-2.07%)
Jun 16, 2009 1102 1114 1058 1066 0 -24.41(-2.24%)
Jun 15, 2009 1115 1122 1075 1090 0 -47.70(-4.19%)
Jun 12, 2009 1141 1153 1120 1138 0 -21.43(-1.85%)
Jun 11, 2009 1138 1178 1128 1159 0 +23.56(+2.07%)
Jun 10, 2009 1150 1158 1112 1136 0 +6.13(+0.54%)
Jun 09, 2009 1123 1144 1106 1130 0 +18.14(+1.63%)
Jun 08, 2009 1100 1121 1084 1112 0 -13.45(-1.20%)
Jun 05, 2009 1143 1155 1106 1125 0 -6.17(-0.55%)
Jun 04, 2009 1111 1141 1097 1131 0 +27.66(+2.51%)
Jun 03, 2009 1136 1142 1082 1104 0 -50.93(-4.41%)
Jun 02, 2009 1145 1171 1127 1154 0 +7.31(+0.64%)
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.