Skip to main content
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 (%)
Mar 31, 2020 596.82 611.85 582.26 592.26 0 -4.30(-0.72%)
Mar 30, 2020 586.52 606.61 572.00 596.57 0 +13.80(+2.37%)
Mar 27, 2020 586.82 601.96 571.43 582.76 0 -24.61(-4.05%)
Mar 26, 2020 594.71 621.29 581.64 607.37 0 +18.38(+3.12%)
Mar 25, 2020 577.49 615.01 561.30 588.99 0 +14.89(+2.59%)
Mar 24, 2020 554.34 585.90 541.63 574.10 0 +51.40(+9.83%)
Mar 23, 2020 536.58 552.30 509.98 522.70 0 -15.12(-2.81%)
Mar 20, 2020 565.41 578.43 524.83 537.82 0 -18.09(-3.25%)
Mar 19, 2020 536.49 581.57 514.45 555.91 0 +16.72(+3.10%)
Mar 18, 2020 545.02 572.31 500.86 539.19 0 -40.12(-6.93%)
Mar 17, 2020 561.05 598.00 535.76 579.30 0 +27.04(+4.90%)
Mar 16, 2020 550.71 590.81 527.21 552.27 0 -62.64(-10.19%)
Mar 13, 2020 613.10 628.14 569.24 614.91 0 +35.35(+6.10%)
Mar 12, 2020 597.79 617.49 561.52 579.56 0 -61.07(-9.53%)
Mar 11, 2020 659.28 666.69 629.21 640.63 0 -36.04(-5.33%)
Mar 10, 2020 674.55 686.57 641.44 676.67 0 +29.72(+4.59%)
Mar 09, 2020 665.60 688.45 629.80 646.95 0 -84.03(-11.50%)
Mar 06, 2020 733.97 746.49 715.83 730.98 0 -22.63(-3.00%)
Mar 05, 2020 757.43 766.55 743.67 753.60 0 -21.47(-2.77%)
Mar 04, 2020 767.94 779.98 753.49 775.07 0 +19.74(+2.61%)
Mar 03, 2020 764.96 782.17 742.47 755.33 0 -8.56(-1.12%)
Mar 02, 2020 748.65 766.63 734.98 763.89 0 +22.06(+2.97%)
Feb 28, 2020 723.55 747.57 711.92 741.84 0 -4.33(-0.58%)
Feb 27, 2020 764.06 776.02 741.26 746.16 0 -32.19(-4.14%)
Feb 26, 2020 790.01 799.30 773.90 778.35 0 -8.79(-1.12%)
Feb 25, 2020 815.64 820.21 782.83 787.14 0 -26.21(-3.22%)
Feb 24, 2020 816.58 824.40 802.85 813.35 0 -25.70(-3.06%)
Feb 21, 2020 842.70 847.77 832.35 839.05 0 -6.69(-0.79%)
Feb 20, 2020 842.71 856.54 835.79 845.74 0 +1.98(+0.24%)
Feb 19, 2020 839.43 849.58 834.01 843.76 0 +7.21(+0.86%)
Feb 18, 2020 835.78 844.01 825.67 836.55 0 -4.58(-0.54%)
Feb 14, 2020 844.72 850.07 834.51 841.13 0 -2.72(-0.32%)
Feb 13, 2020 843.16 851.41 835.10 843.85 0 -4.46(-0.53%)
Feb 12, 2020 847.55 855.64 840.62 848.31 0 +8.76(+1.04%)
Feb 11, 2020 837.55 847.18 832.51 839.56 0 +7.91(+0.95%)
Feb 10, 2020 831.17 837.83 824.59 831.65 0 -1.41(-0.17%)
Feb 07, 2020 840.45 844.52 827.86 833.05 0 -12.87(-1.52%)
Feb 06, 2020 850.69 855.85 838.82 845.92 0 -2.24(-0.26%)
Feb 05, 2020 843.88 854.41 833.93 848.16 0 +11.62(+1.39%)
Feb 04, 2020 832.08 846.18 825.11 836.53 0 +13.63(+1.66%)
Feb 03, 2020 820.01 831.24 812.21 822.90 0 +3.90(+0.48%)
Jan 31, 2020 827.40 832.60 812.52 819.01 0 -17.13(-2.05%)
Jan 30, 2020 828.94 840.25 820.92 836.14 0 -3.60(-0.43%)
Jan 29, 2020 842.78 850.06 834.01 839.74 0 +0.33(+0.04%)
Jan 28, 2020 837.27 845.76 831.27 839.41 0 +5.29(+0.63%)
Jan 27, 2020 840.96 846.19 829.70 834.12 0 -22.29(-2.60%)
Jan 24, 2020 862.07 867.06 848.59 856.41 0 -6.03(-0.70%)
Jan 23, 2020 858.06 866.51 847.64 862.44 0 -2.91(-0.34%)
Jan 22, 2020 871.62 874.88 860.97 865.35 0 -3.89(-0.45%)
Jan 21, 2020 874.95 880.33 863.97 869.24 0 -10.93(-1.24%)
Jan 20, 2020 882.85 887.75 873.75 880.17 0 +0.08(+0.01%)
Jan 17, 2020 882.87 887.70 873.71 880.09 0 +0.88(+0.10%)
Jan 16, 2020 879.75 885.99 872.61 879.21 0 +2.55(+0.29%)
Jan 15, 2020 874.77 883.61 867.84 876.66 0 +0.68(+0.08%)
Jan 14, 2020 872.09 881.93 867.01 875.98 0 +2.81(+0.32%)
Jan 13, 2020 865.36 877.22 859.91 873.17 0 +8.34(+0.96%)
Jan 10, 2020 866.15 872.91 859.27 864.83 0 -0.58(-0.07%)
Jan 09, 2020 864.99 871.71 855.15 865.41 0 +0.74(+0.09%)
Jan 08, 2020 868.79 874.85 856.76 864.67 0 -5.14(-0.59%)
Jan 07, 2020 867.93 876.95 860.83 869.82 0 -0.95(-0.11%)
Jan 06, 2020 868.90 877.37 862.21 870.76 0 +1.50(+0.17%)
Jan 03, 2020 873.81 880.24 864.98 869.26 0 -8.10(-0.92%)
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.