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 (%)
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%)
May 02, 2011 1731 1739 1721 1731 0 -31.14(-1.77%)
Apr 29, 2011 1753 1774 1736 1762 0 +11.17(+0.64%)
Apr 28, 2011 1752 1776 1730 1751 0 -9.47(-0.54%)
Apr 27, 2011 1750 1773 1713 1760 0 +15.23(+0.87%)
Apr 26, 2011 1741 1761 1723 1745 0 +3.65(+0.21%)
Apr 25, 2011 1741 1764 1726 1741 0 +1468.91(+539.03%)
Apr 21, 2011 271.54 273.73 269.63 272.51 0 -1463.76(-84.30%)
Apr 20, 2011 1737 1757 1719 1736 0 +28.72(+1.68%)
Apr 19, 2011 1690 1716 1677 1708 0 +22.61(+1.34%)
Apr 18, 2011 1695 1706 1656 1685 0 -32.16(-1.87%)
Apr 15, 2011 1714 1733 1696 1717 0 +5.94(+0.35%)
Apr 14, 2011 1704 1730 1686 1711 0 -1.02(-0.06%)
Apr 13, 2011 1725 1738 1695 1712 0 +1.90(+0.11%)
Apr 12, 2011 1733 1743 1691 1710 0 -42.29(-2.41%)
Apr 11, 2011 1790 1800 1740 1753 0 -33.20(-1.86%)
Apr 08, 2011 1790 1809 1768 1786 0 +14.82(+0.84%)
Apr 07, 2011 1774 1793 1754 1771 0 -6.15(-0.35%)
Apr 06, 2011 1799 1809 1761 1777 0 -8.12(-0.45%)
Apr 05, 2011 1760 1797 1750 1785 0 +21.82(+1.24%)
Apr 04, 2011 1760 1778 1748 1763 0 +11.01(+0.63%)
Apr 01, 2011 1752 1771 1735 1752 0 +7.73(+0.44%)
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%)
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.