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, 2022 985.09 987.45 983.07 984.58 0 +0.31(+0.03%)
Mar 30, 2022 985.53 985.82 983.32 984.26 0 -1.77(-0.18%)
Mar 29, 2022 984.68 987.18 983.82 986.03 0 +2.37(+0.24%)
Mar 28, 2022 984.90 985.15 982.27 983.66 0 -0.63(-0.06%)
Mar 25, 2022 983.65 985.29 983.24 984.30 0 +1.26(+0.13%)
Mar 24, 2022 985.19 985.61 981.48 983.04 0 -1.22(-0.12%)
Mar 23, 2022 983.62 984.29 982.44 984.26 0 +0.87(+0.09%)
Mar 22, 2022 983.49 984.46 981.99 983.39 0 -1.51(-0.15%)
Mar 21, 2022 985.52 986.92 983.99 984.90 0 +0.69(+0.07%)
Mar 18, 2022 982.83 986.42 982.29 984.21 0 -2.95(-0.30%)
Mar 17, 2022 984.96 988.61 984.63 987.16 0 +2.09(+0.21%)
Mar 16, 2022 986.38 986.64 983.65 985.07 0 -0.77(-0.08%)
Mar 15, 2022 988.60 989.81 984.64 985.84 0 -4.11(-0.42%)
Mar 14, 2022 990.79 993.02 987.75 989.95 0 -1.85(-0.19%)
Mar 11, 2022 989.02 993.23 988.55 991.79 0 +1.75(+0.18%)
Mar 10, 2022 991.96 992.37 989.05 990.05 0 -0.17(-0.02%)
Mar 09, 2022 990.21 991.96 987.87 990.22 0 -3.03(-0.31%)
Mar 08, 2022 993.40 995.41 991.17 993.25 0 +1.50(+0.15%)
Mar 07, 2022 992.34 992.97 990.67 991.75 0 +0.70(+0.07%)
Mar 04, 2022 989.21 991.29 988.92 991.05 0 +2.44(+0.25%)
Mar 03, 2022 992.09 993.04 987.94 988.61 0 -1.14(-0.12%)
Mar 02, 2022 988.31 992.87 987.84 989.75 0 +3.04(+0.31%)
Mar 01, 2022 986.48 987.99 985.72 986.71 0 -2.97(-0.30%)
Feb 28, 2022 987.75 990.03 986.60 989.68 0 +2.23(+0.23%)
Feb 25, 2022 987.19 987.73 986.41 987.45 0 +0.73(+0.07%)
Feb 24, 2022 990.84 991.01 985.08 986.72 0 -3.17(-0.32%)
Feb 23, 2022 990.93 992.11 988.93 989.89 0 -1.22(-0.12%)
Feb 22, 2022 991.05 992.80 989.64 991.12 0 -0.20(-0.02%)
Feb 18, 2022 991.32 991.32 991.32 991.32 0 -0.97(-0.10%)
Feb 17, 2022 993.64 995.02 990.39 992.29 0 -1.30(-0.13%)
Feb 16, 2022 991.91 993.97 990.30 993.59 0 +0.37(+0.04%)
Feb 15, 2022 989.80 995.08 988.74 993.22 0 +2.71(+0.27%)
Feb 14, 2022 987.44 992.46 986.37 990.50 0 -1.06(-0.11%)
Feb 11, 2022 995.92 997.80 986.50 991.56 0 -3.94(-0.40%)
Feb 10, 2022 991.71 1009 990.95 995.50 0 -80.24(-7.46%)
Feb 09, 2022 1074 1078 1073 1076 0 +2.52(+0.23%)
Feb 08, 2022 1074 1074 1073 1073 0 -0.39(-0.04%)
Feb 07, 2022 1059 1074 1059 1074 0 +13.48(+1.27%)
Feb 04, 2022 1066 1067 1059 1060 0 -2.11(-0.20%)
Feb 03, 2022 1062 1063 1059 1062 0 +0.21(+0.02%)
Feb 02, 2022 1067 1069 1060 1062 0 +2.34(+0.22%)
Feb 01, 2022 1067 1067 1059 1060 0 -7.71(-0.72%)
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%)
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.