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 (%)
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%)
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.