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, 2022 1076 1077 1067 1067 0 +3.98(+0.37%)
Jan 28, 2022 1078 1079 1062 1063 0 -15.14(-1.40%)
Jan 27, 2022 1070 1083 1069 1079 0 +8.24(+0.77%)
Jan 26, 2022 1063 1072 1061 1070 0 +13.90(+1.32%)
Jan 25, 2022 1055 1056 1052 1056 0 +8.10(+0.77%)
Jan 24, 2022 1057 1057 1047 1048 0 -10.31(-0.97%)
Jan 21, 2022 1064 1065 1057 1059 0 -6.09(-0.57%)
Jan 20, 2022 1065 1066 1063 1065 0 +0.09(+0.01%)
Jan 19, 2022 1069 1071 1056 1065 0 -4.72(-0.44%)
Jan 18, 2022 1072 1072 1069 1069 0 -2.03(-0.19%)
Jan 17, 2022 1082 1083 1069 1071 0 -5.77(-0.54%)
Jan 14, 2022 1081 1082 1066 1077 0 -4.91(-0.45%)
Jan 13, 2022 1086 1088 1081 1082 0 -4.14(-0.38%)
Jan 12, 2022 1090 1090 1085 1086 0 -1.47(-0.14%)
Jan 11, 2022 1084 1088 1084 1088 0 +0.24(+0.02%)
Jan 10, 2022 1092 1092 1085 1087 0 -1.30(-0.12%)
Jan 07, 2022 1086 1095 1084 1089 0 +7.16(+0.66%)
Jan 06, 2022 1090 1091 1080 1082 0 -8.91(-0.82%)
Jan 05, 2022 1080 1092 1079 1090 0 +8.77(+0.81%)
Jan 04, 2022 1069 1083 1068 1082 0 +12.38(+1.16%)
Dec 31, 2021 1069 1069 1069 1069 0 +0.97(+0.09%)
Dec 30, 2021 1069 1072 1065 1068 0 +3.23(+0.30%)
Dec 29, 2021 1069 1073 1060 1065 0 -0.29(-0.03%)
Dec 24, 2021 1065 1065 1065 1065 0 -1.80(-0.17%)
Dec 23, 2021 1069 1071 1066 1067 0 +0.22(+0.02%)
Dec 22, 2021 1067 1069 1064 1067 0 +1.86(+0.17%)
Dec 21, 2021 1052 1070 1051 1065 0 +17.51(+1.67%)
Dec 20, 2021 1036 1048 1036 1048 0 +8.96(+0.86%)
Dec 17, 2021 1033 1040 1031 1039 0 +8.34(+0.81%)
Dec 16, 2021 1024 1033 1024 1030 0 +5.74(+0.56%)
Dec 15, 2021 1023 1026 1021 1025 0 +1.33(+0.13%)
Dec 14, 2021 1024 1026 1021 1023 0 -3.71(-0.36%)
Dec 13, 2021 1024 1027 1024 1027 0 +4.55(+0.45%)
Dec 10, 2021 1025 1027 1022 1022 0 +0.03(+0.00%)
Dec 09, 2021 1029 1032 1021 1022 0 +2.27(+0.22%)
Dec 08, 2021 1021 1024 1019 1020 0 -2.10(-0.21%)
Dec 07, 2021 1020 1023 1017 1022 0 +2.89(+0.28%)
Dec 06, 2021 1020 1020 1019 1019 0 -0.43(-0.04%)
Dec 03, 2021 1021 1026 1018 1020 0 -2.92(-0.29%)
Dec 02, 2021 1019 1024 1018 1023 0 +3.46(+0.34%)
Dec 01, 2021 1023 1024 1019 1019 0 -5.09(-0.50%)
Nov 30, 2021 1022 1024 1020 1024 0 +2.18(+0.21%)
Nov 29, 2021 1026 1026 1021 1022 0 -3.21(-0.31%)
Nov 26, 2021 1028 1029 1023 1025 0 -1.97(-0.19%)
Nov 25, 2021 1027 1028 1026 1027 0 +2.33(+0.23%)
Nov 24, 2021 1026 1028 1025 1025 0 -3.45(-0.34%)
Nov 23, 2021 1030 1032 1028 1028 0 -3.62(-0.35%)
Nov 22, 2021 1031 1035 1030 1032 0 -0.89(-0.09%)
Nov 19, 2021 1030 1035 1029 1033 0 +2.64(+0.26%)
Nov 18, 2021 1028 1031 1030 1030 0 +1.36(+0.13%)
Nov 17, 2021 1030 1032 1028 1029 0 -0.42(-0.04%)
Nov 16, 2021 1032 1034 1029 1029 0 -4.24(-0.41%)
Nov 15, 2021 1035 1039 1031 1034 0 +0.96(+0.09%)
Nov 12, 2021 1030 1035 1027 1033 0 +6.05(+0.59%)
Nov 11, 2021 1021 1032 1020 1027 0 +9.70(+0.95%)
Nov 10, 2021 1023 1017 1017 1017 0 +2.06(+0.20%)
Nov 09, 2021 1015 1016 1013 1015 0 -2.33(-0.23%)
Nov 08, 2021 1020 1022 1017 1017 0 -0.74(-0.07%)
Nov 05, 2021 1017 1018 1017 1018 0 +0.74(+0.07%)
Nov 04, 2021 1018 1021 1016 1017 0 +1.60(+0.16%)
Nov 03, 2021 1018 1020 1014 1016 0 -3.69(-0.36%)
Nov 02, 2021 1022 1022 1015 1019 0 -2.57(-0.25%)
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.