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 (%)
Jul 31, 2012 1310 1323 1293 1300 0 -10.33(-0.79%)
Jul 30, 2012 1302 1321 1294 1311 0 +3.85(+0.29%)
Jul 27, 2012 1285 1317 1276 1307 0 +26.29(+2.05%)
Jul 26, 2012 1273 1292 1258 1281 0 +19.86(+1.58%)
Jul 25, 2012 1261 1278 1242 1261 0 +10.04(+0.80%)
Jul 24, 2012 1265 1275 1237 1251 0 -14.59(-1.15%)
Jul 23, 2012 1258 1276 1243 1265 0 -22.84(-1.77%)
Jul 20, 2012 1288 1302 1275 1288 0 -9.64(-0.74%)
Jul 19, 2012 1288 1308 1281 1298 0 +14.08(+1.10%)
Jul 18, 2012 1269 1294 1263 1284 0 +6.53(+0.51%)
Jul 17, 2012 1269 1284 1252 1277 0 +9.08(+0.72%)
Jul 16, 2012 1265 1278 1252 1268 0 -0.96(-0.08%)
Jul 14, 2012 1254 1278 1251 1269 0 +0.00(+0.00%)
Jul 13, 2012 1254 1278 1251 1269 0 +19.34(+1.55%)
Jul 12, 2012 1243 1260 1225 1250 0 -8.62(-0.69%)
Jul 11, 2012 1257 1270 1242 1258 0 +1.93(+0.15%)
Jul 10, 2012 1284 1296 1247 1256 0 -24.96(-1.95%)
Jul 09, 2012 1277 1295 1268 1281 0 -9.30(-0.72%)
Jul 06, 2012 1282 1302 1277 1291 0 -18.66(-1.43%)
Jul 05, 2012 1299 1325 1295 1309 0 -1.47(-0.11%)
Jul 04, 2012 357.24 1313 1305 1311 0 -0.01(-0.00%)
Jul 03, 2012 1292 1318 1286 1311 0 +30.07(+2.35%)
Jul 02, 2012 1278 1293 1262 1281 0 +0.60(+0.05%)
Jun 30, 2012 1274 1290 1260 1280 0 -0.66(-0.05%)
Jun 29, 2012 1274 1290 1260 1281 0 +40.34(+3.25%)
Jun 28, 2012 1228 1249 1214 1240 0 -1.35(-0.11%)
Jun 27, 2012 1229 1252 1221 1242 0 +12.87(+1.05%)
Jun 26, 2012 1224 1242 1211 1229 0 +3.83(+0.31%)
Jun 25, 2012 1226 1241 1210 1225 0 -21.43(-1.72%)
Jun 22, 2012 1246 1260 1229 1246 0 +3.55(+0.29%)
Jun 21, 2012 1289 1294 1239 1243 0 -55.47(-4.27%)
Jun 20, 2012 1297 1317 1282 1298 0 -2.52(-0.19%)
Jun 19, 2012 1287 1311 1278 1301 0 +23.95(+1.88%)
Jun 18, 2012 1262 1286 1253 1277 0 +4.70(+0.37%)
Jun 15, 2012 1263 1283 1253 1272 0 +12.34(+0.98%)
Jun 14, 2012 1251 1270 1238 1260 0 +7.42(+0.59%)
Jun 13, 2012 1256 1275 1243 1252 0 -11.58(-0.92%)
Jun 12, 2012 1248 1270 1238 1264 0 +22.74(+1.83%)
Jun 11, 2012 1274 1282 1238 1241 0 -21.61(-1.71%)
Jun 08, 2012 1247 1271 1235 1263 0 +0.31(+0.02%)
Jun 07, 2012 1283 1299 1255 1263 0 -4.58(-0.36%)
Jun 06, 2012 1250 1278 1242 1267 0 +31.20(+2.52%)
Jun 05, 2012 1211 1244 1212 1236 0 +13.50(+1.10%)
Jun 04, 2012 1223 1234 1198 1223 0 +0.75(+0.06%)
Jun 02, 2012 1219 1241 1203 1222 0 +0.00(+0.00%)
Jun 01, 2012 1215 1241 1203 1222 0 -13.64(-1.10%)
May 31, 2012 1247 1256 1214 1235 0 -16.76(-1.34%)
May 30, 2012 1261 1272 1237 1252 0 -28.16(-2.20%)
May 29, 2012 1267 1297 1262 1280 0 +18.44(+1.46%)
May 28, 2012 346.09 1266 1259 1262 0 -2.09(-0.17%)
May 25, 2012 1249 1276 1250 1264 0 -1.96(-0.15%)
May 24, 2012 1267 1283 1245 1266 0 +1.68(+0.13%)
May 23, 2012 1236 1268 1218 1264 0 +11.10(+0.89%)
May 22, 2012 1261 1282 1242 1253 0 -9.43(-0.75%)
May 21, 2012 1227 1268 1224 1263 0 +37.15(+3.03%)
May 18, 2012 1239 1255 1217 1225 0 -7.29(-0.59%)
May 17, 2012 1246 1265 1222 1233 0 -11.72(-0.94%)
May 16, 2012 1256 1281 1237 1244 0 -11.42(-0.91%)
May 15, 2012 1279 1293 1249 1256 0 -25.35(-1.98%)
May 14, 2012 1290 1305 1274 1281 0 -33.79(-2.57%)
May 11, 2012 1309 1336 1304 1315 0 -14.87(-1.12%)
May 10, 2012 1339 1353 1320 1330 0 +1.24(+0.09%)
May 09, 2012 1312 1346 1300 1329 0 -9.36(-0.70%)
May 08, 2012 1337 1349 1311 1338 0 -17.49(-1.29%)
May 07, 2012 1340 1370 1339 1355 0 -4.70(-0.35%)
May 04, 2012 1372 1385 1350 1360 0 -26.33(-1.90%)
May 03, 2012 1408 1418 1378 1387 0 -27.76(-1.96%)
May 02, 2012 1415 1428 1400 1414 0 -14.58(-1.02%)
May 01, 2012 1416 1445 1410 1429 0 +10.32(+0.73%)
Apr 30, 2012 1414 1431 1399 1419 0 -4.85(-0.34%)
Apr 27, 2012 1420 1435 1409 1423 0 +8.45(+0.60%)
Apr 26, 2012 1396 1424 1391 1415 0 +9.89(+0.70%)
Apr 25, 2012 1391 1414 1378 1405 0 +27.36(+1.99%)
Apr 24, 2012 1374 1392 1364 1378 0 +1.74(+0.13%)
Apr 23, 2012 1370 1385 1354 1376 0 -20.52(-1.47%)
Apr 20, 2012 1402 1417 1390 1396 0 +2.26(+0.16%)
Apr 19, 2012 1395 1415 1381 1394 0 -1.83(-0.13%)
Apr 18, 2012 1393 1412 1383 1396 0 -4.88(-0.35%)
Apr 17, 2012 1387 1414 1381 1401 0 +21.31(+1.54%)
Apr 16, 2012 1390 1404 1367 1380 0 -8.74(-0.63%)
Apr 13, 2012 1401 1411 1381 1388 0 -21.67(-1.54%)
Apr 12, 2012 1372 1417 1372 1410 0 +40.04(+2.92%)
Apr 11, 2012 1377 1391 1361 1370 0 +3.08(+0.23%)
Apr 10, 2012 1384 1397 1353 1367 0 -22.76(-1.64%)
Apr 09, 2012 1372 1406 1377 1390 0 -14.85(-1.06%)
Apr 05, 2012 1406 1427 1395 1405 0 -6.59(-0.47%)
Apr 04, 2012 1414 1429 1397 1411 0 -29.12(-2.02%)
Apr 03, 2012 1453 1464 1426 1440 0 -18.65(-1.28%)
Apr 02, 2012 1435 1473 1429 1459 0 +17.83(+1.24%)
Mar 30, 2012 1444 1454 1424 1441 0 +9.49(+0.66%)
Mar 29, 2012 1415 1438 1402 1432 0 +2.91(+0.20%)
Mar 28, 2012 1444 1453 1414 1429 0 -23.89(-1.64%)
Mar 27, 2012 1464 1477 1447 1453 0 -11.78(-0.80%)
Mar 26, 2012 1460 1476 1448 1464 0 +17.48(+1.21%)
Mar 23, 2012 1428 1457 1421 1447 0 +19.58(+1.37%)
Mar 22, 2012 1434 1446 1415 1427 0 -28.82(-1.98%)
Mar 21, 2012 1459 1471 1444 1456 0 -4.04(-0.28%)
Mar 20, 2012 1460 1472 1444 1460 0 -19.77(-1.34%)
Mar 19, 2012 1472 1496 1463 1480 0 +5.77(+0.39%)
Mar 16, 2012 1465 1487 1457 1474 0 +9.51(+0.65%)
Mar 15, 2012 1458 1477 1446 1465 0 +6.60(+0.45%)
Mar 14, 2012 1474 1484 1447 1458 0 -26.43(-1.78%)
Mar 13, 2012 1466 1493 1459 1484 0 +21.22(+1.45%)
Mar 12, 2012 1475 1485 1453 1463 0 -15.76(-1.07%)
Mar 09, 2012 1474 1497 1466 1479 0 +0.99(+0.07%)
Mar 08, 2012 1468 1488 1457 1478 0 +23.18(+1.59%)
Mar 07, 2012 1446 1465 1435 1455 0 +13.00(+0.90%)
Mar 06, 2012 1450 1460 1426 1442 0 -40.98(-2.76%)
Mar 05, 2012 1501 1509 1468 1483 0 -29.96(-1.98%)
Mar 02, 2012 1524 1538 1501 1513 0 -18.53(-1.21%)
Mar 01, 2012 1523 1546 1513 1531 0 +13.60(+0.90%)
Feb 29, 2012 1546 1561 1507 1518 0 -27.96(-1.81%)
Feb 28, 2012 1535 1557 1526 1546 0 +13.39(+0.87%)
Feb 27, 2012 1523 1546 1512 1532 0 -3.21(-0.21%)
Feb 24, 2012 1537 1552 1524 1535 0 -1.35(-0.09%)
Feb 23, 2012 1530 1548 1516 1537 0 +6.24(+0.41%)
Feb 22, 2012 1520 1544 1510 1531 0 +7.05(+0.46%)
Feb 21, 2012 1517 1540 1506 1524 0 +12.10(+0.80%)
Feb 20, 2012 251.48 1513 1509 1511 0 -0.20(-0.01%)
Feb 17, 2012 1518 1534 1499 1512 0 -0.82(-0.05%)
Feb 16, 2012 1479 1521 1472 1512 0 +24.93(+1.68%)
Feb 15, 2012 1496 1508 1474 1488 0 -2.38(-0.16%)
Feb 14, 2012 1495 1508 1473 1490 0 -15.97(-1.06%)
Feb 13, 2012 1508 1520 1493 1506 0 +8.47(+0.57%)
Feb 10, 2012 1496 1511 1479 1497 0 -27.08(-1.78%)
Feb 09, 2012 1528 1543 1509 1524 0 -0.69(-0.05%)
Feb 08, 2012 1528 1546 1511 1525 0 -1.76(-0.12%)
Feb 07, 2012 1522 1541 1505 1527 0 +0.04(+0.00%)
Feb 06, 2012 1516 1536 1506 1527 0 -0.93(-0.06%)
Feb 03, 2012 1523 1541 1507 1528 0 +12.86(+0.85%)
Feb 02, 2012 1512 1533 1498 1515 0 +5.36(+0.36%)
Feb 01, 2012 1504 1525 1493 1510 0 +19.33(+1.30%)
Jan 31, 2012 1508 1519 1473 1490 0 -2.28(-0.15%)
Jan 30, 2012 1485 1503 1469 1493 0 -11.69(-0.78%)
Jan 27, 2012 1487 1518 1481 1504 0 +12.96(+0.87%)
Jan 26, 2012 1507 1526 1481 1491 0 -4.03(-0.27%)
Jan 25, 2012 1454 1502 1439 1495 0 +32.43(+2.22%)
Jan 24, 2012 1454 1473 1440 1463 0 -6.72(-0.46%)
Jan 23, 2012 1460 1485 1451 1470 0 +12.51(+0.86%)
Jan 20, 2012 1451 1469 1438 1457 0 +1.68(+0.12%)
Jan 19, 2012 1457 1472 1438 1455 0 +0.95(+0.07%)
Jan 18, 2012 1429 1461 1422 1454 0 +23.48(+1.64%)
Jan 17, 2012 1442 1454 1419 1431 0 +12.86(+0.91%)
Jan 16, 2012 457.07 1422 1411 1418 0 +0.06(+0.00%)
Jan 13, 2012 1412 1429 1395 1418 0 -10.45(-0.73%)
Jan 12, 2012 1422 1444 1406 1428 0 +11.16(+0.79%)
Jan 11, 2012 1412 1430 1397 1417 0 -2.11(-0.15%)
Jan 10, 2012 1419 1437 1408 1419 0 +24.92(+1.79%)
Jan 09, 2012 1392 1408 1380 1395 0 +5.46(+0.39%)
Jan 06, 2012 1397 1408 1376 1389 0 -8.41(-0.60%)
Jan 05, 2012 1388 1409 1371 1397 0 -2.12(-0.15%)
Jan 04, 2012 1386 1411 1377 1400 0 +51.24(+3.80%)
Dec 30, 2011 1344 1358 1337 1348 0 +6.73(+0.50%)
Dec 29, 2011 1321 1347 1314 1342 0 +18.66(+1.41%)
Dec 28, 2011 1354 1360 1317 1323 0 -31.92(-2.36%)
Dec 27, 2011 1356 1369 1345 1355 0 -6.24(-0.46%)
Dec 23, 2011 210.06 1362 1359 1361 0 +17.80(+1.33%)
Dec 21, 2011 1339 1353 1319 1343 0 +3.35(+0.25%)
Dec 20, 2011 1315 1348 1311 1340 0 +52.63(+4.09%)
Dec 19, 2011 1314 1324 1282 1287 0 -27.06(-2.06%)
Dec 16, 2011 1313 1333 1295 1314 0 +13.81(+1.06%)
Dec 15, 2011 1319 1328 1288 1301 0 -2.23(-0.17%)
Dec 14, 2011 1317 1331 1287 1303 0 -32.16(-2.41%)
Dec 13, 2011 1365 1386 1323 1335 0 -24.33(-1.79%)
Dec 12, 2011 1372 1377 1340 1359 0 -38.67(-2.77%)
Dec 09, 2011 1373 1408 1367 1398 0 +24.91(+1.81%)
Dec 08, 2011 1399 1411 1364 1373 0 -41.97(-2.97%)
Dec 07, 2011 1410 1427 1392 1415 0 -1.81(-0.13%)
Dec 06, 2011 1399 1433 1393 1417 0 +2.25(+0.16%)
Dec 05, 2011 1412 1440 1401 1415 0 +12.35(+0.88%)
Dec 02, 2011 1421 1439 1394 1402 0 -9.72(-0.69%)
Dec 01, 2011 1411 1434 1396 1412 0 -4.25(-0.30%)
Nov 30, 2011 1391 1425 1380 1416 0 +76.94(+5.74%)
Nov 29, 2011 1337 1361 1323 1339 0 +2.79(+0.21%)
Nov 28, 2011 1334 1354 1319 1336 0 +52.05(+4.05%)
Nov 25, 2011 1284 1308 1277 1284 0 -9.19(-0.71%)
Nov 24, 2011 422.83 1303 1291 1294 0 +0.05(+0.00%)
Nov 23, 2011 1315 1323 1286 1294 0 -40.78(-3.06%)
Nov 22, 2011 1335 1355 1317 1334 0 -1.16(-0.09%)
Nov 21, 2011 1338 1349 1311 1336 0 -30.88(-2.26%)
Nov 18, 2011 1379 1391 1353 1366 0 -3.04(-0.22%)
Nov 17, 2011 1407 1419 1357 1369 0 -43.91(-3.11%)
Nov 16, 2011 1418 1446 1405 1413 0 -23.72(-1.65%)
Nov 15, 2011 1428 1451 1416 1437 0 +1.00(+0.07%)
Nov 14, 2011 1444 1458 1421 1436 0 -17.76(-1.22%)
Nov 11, 2011 1438 1466 1429 1454 0 +32.90(+2.32%)
Nov 10, 2011 1431 1445 1396 1421 0 +6.33(+0.45%)
Nov 09, 2011 1440 1461 1406 1415 0 -69.12(-4.66%)
Nov 08, 2011 1481 1498 1457 1484 0 -11.56(-0.77%)
Nov 07, 2011 1482 1507 1465 1495 0 +13.92(+0.94%)
Nov 04, 2011 1472 1496 1449 1481 0 +19.43(+1.33%)
Nov 03, 2011 1449 1474 1420 1462 0 +8.03(+0.55%)
Nov 02, 2011 1445 1472 1426 1454 0 +38.66(+2.73%)
Nov 01, 2011 1395 1442 1375 1415 0 -34.50(-2.38%)
Oct 31, 2011 1481 1492 1443 1450 0 -59.40(-3.94%)
Oct 28, 2011 1485 1523 1475 1509 0 +10.16(+0.68%)
Oct 27, 2011 1474 1521 1457 1499 0 +88.41(+6.27%)
Oct 26, 2011 1404 1426 1368 1411 0 +24.99(+1.80%)
Oct 25, 2011 1400 1422 1363 1386 0 -19.37(-1.38%)
Oct 24, 2011 1369 1413 1365 1405 0 +44.85(+3.30%)
Oct 21, 2011 1351 1372 1335 1360 0 +30.33(+2.28%)
Oct 20, 2011 1324 1346 1296 1330 0 +2.48(+0.19%)
Oct 19, 2011 1363 1376 1319 1327 0 -43.41(-3.17%)
Oct 18, 2011 1336 1382 1308 1371 0 +27.23(+2.03%)
Oct 17, 2011 1374 1386 1334 1343 0 -39.28(-2.84%)
Oct 14, 2011 1369 1390 1351 1383 0 +36.55(+2.72%)
Oct 13, 2011 1343 1359 1315 1346 0 -11.55(-0.85%)
Oct 12, 2011 1354 1382 1339 1358 0 +21.08(+1.58%)
Oct 11, 2011 1318 1350 1307 1337 0 +5.22(+0.39%)
Oct 10, 2011 1310 1341 1303 1331 0 +51.19(+4.00%)
Oct 07, 2011 1314 1326 1264 1280 0 -23.45(-1.80%)
Oct 06, 2011 1291 1312 1277 1304 0 +42.67(+3.38%)
Oct 05, 2011 1218 1269 1200 1261 0 +45.99(+3.79%)
Oct 04, 2011 1178 1226 1137 1215 0 +11.62(+0.97%)
Oct 03, 2011 1240 1261 1199 1203 0 -40.34(-3.24%)
Sep 30, 2011 1255 1282 1234 1244 0 -36.00(-2.81%)
Sep 29, 2011 1305 1316 1253 1280 0 +3.81(+0.30%)
Sep 28, 2011 1335 1348 1272 1276 0 -58.25(-4.37%)
Sep 27, 2011 1355 1381 1321 1334 0 +19.76(+1.50%)
Sep 26, 2011 1268 1320 1253 1314 0 +29.72(+2.31%)
Sep 23, 2011 1271 1316 1259 1285 0 -22.76(-1.74%)
Sep 22, 2011 1327 1355 1283 1307 0 -95.20(-6.79%)
Sep 21, 2011 1435 1470 1400 1403 0 -53.15(-3.65%)
Sep 20, 2011 1447 1491 1438 1456 0 +2.85(+0.20%)
Sep 19, 2011 1430 1469 1424 1453 0 -28.24(-1.91%)
Sep 16, 2011 1484 1500 1459 1481 0 +3.33(+0.23%)
Sep 15, 2011 1475 1489 1449 1478 0 +14.94(+1.02%)
Sep 14, 2011 1461 1484 1429 1463 0 +4.41(+0.30%)
Sep 13, 2011 1450 1469 1428 1459 0 +11.95(+0.83%)
Sep 12, 2011 1436 1466 1409 1447 0 -14.95(-1.02%)
Sep 09, 2011 1481 1499 1447 1462 0 -36.07(-2.41%)
Sep 08, 2011 1505 1526 1485 1498 0 -12.84(-0.85%)
Sep 07, 2011 1483 1517 1473 1510 0 +35.42(+2.40%)
Sep 06, 2011 1447 1487 1431 1475 0 -15.17(-1.02%)
Sep 05, 2011 224.81 1494 1488 1490 0 -0.63(-0.04%)
Sep 02, 2011 1490 1514 1470 1491 0 -23.97(-1.58%)
Sep 01, 2011 1526 1546 1504 1515 0 -12.45(-0.82%)
Aug 31, 2011 1528 1553 1507 1527 0 +9.47(+0.62%)
Aug 30, 2011 1497 1530 1488 1518 0 +15.82(+1.05%)
Aug 29, 2011 1468 1512 1468 1502 0 +36.49(+2.49%)
Aug 26, 2011 1422 1472 1397 1465 0 +34.80(+2.43%)
Aug 25, 2011 1444 1469 1408 1431 0 -10.80(-0.75%)
Aug 24, 2011 1435 1459 1409 1441 0 -0.58(-0.04%)
Aug 23, 2011 1410 1454 1392 1442 0 +34.21(+2.43%)
Aug 22, 2011 1434 1452 1390 1408 0 +7.56(+0.54%)
Aug 19, 2011 1400 1449 1386 1400 0 -15.77(-1.11%)
Aug 18, 2011 1450 1460 1398 1416 0 -73.54(-4.94%)
Aug 17, 2011 1491 1518 1475 1490 0 +9.56(+0.65%)
Aug 16, 2011 1487 1507 1462 1480 0 -27.00(-1.79%)
Aug 15, 2011 1481 1515 1470 1507 0 +41.31(+2.82%)
Aug 12, 2011 1467 1489 1440 1466 0 +6.39(+0.44%)
Aug 11, 2011 1409 1481 1387 1459 0 +57.24(+4.08%)
Aug 10, 2011 1403 1452 1370 1402 0 -25.17(-1.76%)
Aug 09, 2011 1395 1433 1329 1427 0 +88.29(+6.59%)
Aug 08, 2011 1393 1425 1321 1339 0 -104.87(-7.26%)
Aug 05, 2011 1482 1500 1384 1444 0 -20.81(-1.42%)
Aug 04, 2011 1548 1558 1453 1465 0 -111.26(-7.06%)
Aug 03, 2011 1580 1596 1537 1576 0 -1.12(-0.07%)
Aug 02, 2011 1602 1627 1570 1577 0 -36.34(-2.25%)
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.