Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Basic Materials Sector (CIX: MSECTOR1 )

948.14 -1.30 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2014 1554 1563 1525 1535 0 -50.67(-3.20%)
Jul 23, 2014 1582 1598 1571 1586 0 +4.01(+0.25%)
Jul 22, 2014 1577 1592 1570 1582 0 +11.13(+0.71%)
Jul 21, 2014 1565 1579 1555 1570 0 +0.59(+0.04%)
Jul 18, 2014 1562 1578 1554 1570 0 +6.41(+0.41%)
Jul 17, 2014 1565 1583 1552 1563 0 -8.89(-0.57%)
Jul 16, 2014 1562 1580 1555 1572 0 +16.81(+1.08%)
Jul 15, 2014 1565 1577 1545 1555 0 -8.44(-0.54%)
Jul 14, 2014 1561 1575 1552 1564 0 +2.68(+0.17%)
Jul 11, 2014 1553 1569 1544 1561 0 +5.13(+0.33%)
Jul 10, 2014 1557 1574 1543 1556 0 -14.09(-0.90%)
Jul 09, 2014 1561 1578 1552 1570 0 +10.70(+0.69%)
Jul 08, 2014 1560 1571 1545 1559 0 -2.41(-0.15%)
Jul 07, 2014 1567 1576 1553 1562 0 -11.48(-0.73%)
Jul 04, 2014 18.61 1573 1573 1573 0 +0.05(+0.00%)
Jul 03, 2014 1565 1580 1557 1573 0 +7.01(+0.45%)
Jul 02, 2014 1560 1577 1553 1566 0 +5.25(+0.34%)
Jul 01, 2014 1556 1575 1551 1561 0 +3.20(+0.21%)
Jun 30, 2014 1547 1565 1537 1558 0 +5.42(+0.35%)
Jun 27, 2014 1543 1560 1533 1552 0 +2.46(+0.16%)
Jun 26, 2014 1547 1560 1532 1550 0 +3.44(+0.22%)
Jun 25, 2014 1531 1556 1525 1547 0 +11.38(+0.74%)
Jun 24, 2014 1555 1568 1530 1535 0 -23.45(-1.50%)
Jun 23, 2014 1548 1568 1541 1559 0 +11.56(+0.75%)
Jun 20, 2014 1542 1557 1531 1547 0 +5.23(+0.34%)
Jun 19, 2014 1533 1551 1524 1542 0 +11.32(+0.74%)
Jun 18, 2014 1508 1537 1505 1530 0 +16.14(+1.07%)
Jun 17, 2014 1508 1526 1498 1514 0 -1.95(-0.13%)
Jun 16, 2014 1514 1530 1503 1516 0 +5.40(+0.36%)
Jun 13, 2014 1499 1516 1490 1511 0 +9.83(+0.65%)
Jun 12, 2014 1501 1517 1490 1501 0 -1.67(-0.11%)
Jun 11, 2014 1496 1512 1489 1503 0 +1.10(+0.07%)
Jun 10, 2014 1498 1511 1489 1502 0 +1.15(+0.08%)
Jun 06, 2014 1494 1506 1485 1500 0 +10.48(+0.70%)
Jun 05, 2014 1484 1498 1473 1490 0 +10.29(+0.70%)
Jun 04, 2014 1476 1489 1467 1480 0 +0.57(+0.04%)
Jun 03, 2014 1474 1488 1465 1479 0 -1.73(-0.12%)
Jun 02, 2014 1478 1491 1466 1481 0 +3.94(+0.27%)
May 30, 2014 1475 1486 1463 1477 0 -3.70(-0.25%)
May 29, 2014 1470 1488 1463 1481 0 +11.50(+0.78%)
May 28, 2014 1469 1480 1458 1469 0 -2.60(-0.18%)
May 27, 2014 1478 1487 1464 1472 0 -6.34(-0.43%)
May 26, 2014 4.915 1478 1478 1478 0 +0.01(+0.00%)
May 23, 2014 1474 1487 1465 1478 0 -2.20(-0.15%)
May 22, 2014 1477 1488 1469 1480 0 +6.60(+0.45%)
May 21, 2014 1469 1483 1460 1474 0 +8.41(+0.57%)
May 20, 2014 1464 1481 1457 1465 0 -11.76(-0.80%)
May 19, 2014 1466 1488 1466 1477 0 +2.24(+0.15%)
May 16, 2014 1472 1483 1459 1475 0 +1.80(+0.12%)
May 15, 2014 1479 1491 1459 1473 0 -16.93(-1.14%)
May 14, 2014 1483 1503 1481 1490 0 +1.30(+0.09%)
May 13, 2014 1483 1501 1479 1489 0 +1.06(+0.07%)
May 12, 2014 1474 1497 1472 1488 0 +15.82(+1.07%)
May 09, 2014 1468 1484 1458 1472 0 -4.92(-0.33%)
May 08, 2014 1479 1498 1468 1477 0 -11.30(-0.76%)
May 07, 2014 1479 1500 1468 1488 0 +4.60(+0.31%)
May 06, 2014 1479 1499 1474 1483 0 -2.69(-0.18%)
May 05, 2014 1481 1498 1469 1486 0 +1.39(+0.09%)
May 02, 2014 1477 1496 1468 1485 0 +10.24(+0.69%)
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.