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 31, 2021 1041 1042 1040 1041 0 +0.14(+0.01%)
May 28, 2021 1041 1042 1039 1041 0 +2.03(+0.20%)
May 27, 2021 1040 1045 1038 1039 0 -0.92(-0.09%)
May 26, 2021 1029 1041 1027 1040 0 +4.84(+0.47%)
May 25, 2021 1025 1045 1011 1035 0 -32.56(-3.05%)
May 21, 2021 1067 1067 1067 1067 0 +30.38(+2.93%)
May 20, 2021 1029 1043 1027 1037 0 +9.12(+0.89%)
May 19, 2021 1023 1030 1022 1028 0 -0.28(-0.03%)
May 18, 2021 1024 1031 1023 1028 0 +4.79(+0.47%)
May 17, 2021 1020 1025 1018 1023 0 +4.11(+0.40%)
May 14, 2021 1017 1019 1017 1019 0 +1.99(+0.20%)
May 13, 2021 1018 1019 1015 1017 0 +0.41(+0.04%)
May 12, 2021 1018 1019 1016 1017 0 -1.04(-0.10%)
May 11, 2021 1019 1020 1015 1018 0 -1.90(-0.19%)
May 10, 2021 1021 1022 1017 1020 0 -0.68(-0.07%)
May 07, 2021 1018 1021 1015 1020 0 +2.32(+0.23%)
May 06, 2021 1020 1021 1017 1018 0 -1.72(-0.17%)
May 05, 2021 1021 1023 1019 1020 0 -1.77(-0.17%)
May 04, 2021 1020 1023 1018 1022 0 +4.76(+0.47%)
May 03, 2021 1017 1019 1016 1017 0 -2.51(-0.25%)
Apr 30, 2021 1018 1021 1016 1019 0 +1.14(+0.11%)
Apr 29, 2021 1018 1020 1017 1018 0 -0.35(-0.03%)
Apr 28, 2021 1018 1019 1017 1019 0 +0.55(+0.05%)
Apr 27, 2021 1015 1018 1014 1018 0 +2.06(+0.20%)
Apr 26, 2021 1016 1017 1015 1016 0 -0.23(-0.02%)
Apr 23, 2021 1016 1017 1014 1016 0 -1.27(-0.12%)
Apr 22, 2021 1018 1019 1016 1017 0 +1.93(+0.19%)
Apr 21, 2021 1017 1017 1015 1016 0 -0.64(-0.06%)
Apr 20, 2021 1013 1018 1012 1016 0 +2.51(+0.25%)
Apr 19, 2021 1016 1018 1012 1014 0 -0.01(-0.00%)
Apr 16, 2021 1015 1015 1013 1014 0 -0.08(-0.01%)
Apr 15, 2021 1016 1019 1010 1014 0 +1.22(+0.12%)
Apr 14, 2021 1011 1013 1010 1013 0 +0.71(+0.07%)
Apr 13, 2021 1012 1020 1010 1012 0 -1.01(-0.10%)
Apr 12, 2021 1018 1018 1012 1013 0 -4.87(-0.48%)
Apr 09, 2021 1019 1020 1016 1018 0 +2.03(+0.20%)
Apr 08, 2021 1018 1020 1014 1016 0 +0.62(+0.06%)
Apr 07, 2021 1015 1016 1014 1015 0 -1.41(-0.14%)
Apr 06, 2021 1015 1018 1013 1016 0 +1.85(+0.18%)
Apr 05, 2021 1015 1017 1013 1015 0 -4.96(-0.49%)
Apr 01, 2021 1020 1020 1020 1020 0 +0.99(+0.10%)
Mar 31, 2021 1017 1019 1017 1019 0 +1.64(+0.16%)
Mar 30, 2021 1019 1021 1017 1017 0 -2.62(-0.26%)
Mar 29, 2021 1018 1022 1016 1020 0 +2.05(+0.20%)
Mar 26, 2021 1027 1027 1014 1017 0 -7.95(-0.78%)
Mar 25, 2021 1036 1036 1023 1025 0 -6.43(-0.62%)
Mar 24, 2021 1035 1035 1031 1032 0 -2.06(-0.20%)
Mar 23, 2021 1035 1036 1032 1034 0 +0.06(+0.01%)
Mar 22, 2021 1035 1036 1030 1034 0 -0.92(-0.09%)
Mar 19, 2021 1036 1037 1033 1035 0 +1.49(+0.14%)
Mar 18, 2021 1033 1034 1030 1033 0 -5.90(-0.57%)
Mar 17, 2021 1038 1041 1037 1039 0 +5.19(+0.50%)
Mar 16, 2021 1037 1041 1034 1034 0 -3.54(-0.34%)
Mar 15, 2021 1035 1041 1031 1038 0 +3.90(+0.38%)
Mar 12, 2021 1033 1037 1031 1034 0 -2.22(-0.21%)
Mar 11, 2021 1032 1038 1020 1036 0 +9.34(+0.91%)
Mar 10, 2021 1028 1029 1025 1027 0 -3.36(-0.33%)
Mar 09, 2021 1029 1032 1026 1030 0 +10.05(+0.99%)
Mar 08, 2021 1020 1023 1018 1020 0 -0.34(-0.03%)
Mar 05, 2021 1030 1030 1017 1020 0 -3.22(-0.31%)
Mar 04, 2021 1026 1028 1018 1023 0 -7.05(-0.68%)
Mar 03, 2021 1032 1035 1028 1030 0 -3.97(-0.38%)
Mar 02, 2021 1030 1036 1028 1034 0 +9.29(+0.91%)
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.