Skip to main content
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%)
Last 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 (%)
Jun 28, 2013 1256 1282 1245 1269 0 +19.90(+1.59%)
Jun 26, 2013 1248 1265 1235 1249 0 -0.99(-0.08%)
Jun 25, 2013 1246 1261 1234 1250 0 +13.93(+1.13%)
Jun 24, 2013 1240 1256 1215 1236 0 -26.63(-2.11%)
Jun 21, 2013 1266 1278 1241 1263 0 +2.69(+0.21%)
Jun 20, 2013 1276 1288 1250 1260 0 -44.03(-3.38%)
Jun 19, 2013 1317 1331 1298 1304 0 -17.01(-1.29%)
Jun 18, 2013 1315 1332 1308 1321 0 +1.89(+0.14%)
Jun 17, 2013 1317 1332 1307 1319 0 +8.25(+0.63%)
Jun 14, 2013 1320 1331 1302 1311 0 -12.31(-0.93%)
Jun 13, 2013 1300 1329 1293 1323 0 +18.65(+1.43%)
Jun 12, 2013 1317 1329 1298 1304 0 -6.46(-0.49%)
Jun 11, 2013 1312 1328 1302 1311 0 -22.28(-1.67%)
Jun 10, 2013 1332 1344 1320 1333 0 -1.98(-0.15%)
Jun 07, 2013 1329 1347 1317 1335 0 +1.68(+0.13%)
Jun 06, 2013 1320 1340 1312 1334 0 +9.13(+0.69%)
Jun 05, 2013 1334 1347 1317 1324 0 -18.72(-1.39%)
Jun 04, 2013 1344 1359 1331 1343 0 -10.15(-0.75%)
Jun 03, 2013 1344 1363 1333 1353 0 +11.80(+0.88%)
May 31, 2013 1354 1370 1335 1341 0 -26.22(-1.92%)
May 30, 2013 1358 1378 1348 1368 0 +9.65(+0.71%)
May 29, 2013 1348 1369 1337 1358 0 +0.71(+0.05%)
May 28, 2013 1360 1374 1347 1357 0 +6.58(+0.49%)
May 27, 2013 535.10 1355 1345 1351 0 +0.00(+0.00%)
May 24, 2013 1347 1362 1337 1351 0 -6.08(-0.45%)
May 23, 2013 1346 1366 1334 1357 0 -4.54(-0.33%)
May 22, 2013 1373 1394 1350 1361 0 -9.81(-0.72%)
May 21, 2013 1365 1386 1356 1371 0 -0.49(-0.04%)
May 20, 2013 1344 1380 1345 1372 0 +17.20(+1.27%)
May 17, 2013 1347 1366 1338 1354 0 +8.98(+0.67%)
May 16, 2013 1342 1363 1332 1345 0 -3.95(-0.29%)
May 15, 2013 1347 1364 1335 1349 0 -4.11(-0.30%)
May 13, 2013 1360 1368 1345 1354 0 -15.00(-1.10%)
May 10, 2013 1360 1376 1349 1369 0 -1.00(-0.07%)
May 09, 2013 1368 1388 1356 1370 0 -6.25(-0.45%)
May 08, 2013 1358 1383 1352 1376 0 +16.54(+1.22%)
May 07, 2013 1353 1371 1344 1359 0 +2.80(+0.21%)
May 06, 2013 1338 1365 1342 1356 0 +2.54(+0.19%)
May 03, 2013 1343 1362 1334 1354 0 +20.61(+1.55%)
May 02, 2013 1329 1347 1315 1333 0 +2.48(+0.19%)
May 01, 2013 1341 1354 1320 1331 0 -26.60(-1.96%)
Apr 30, 2013 1338 1363 1325 1357 0 +14.50(+1.08%)
Apr 29, 2013 1332 1352 1324 1343 0 +15.61(+1.18%)
Apr 26, 2013 1342 1347 1319 1327 0 -17.54(-1.30%)
Apr 25, 2013 1341 1363 1330 1345 0 +13.34(+1.00%)
Apr 24, 2013 1310 1342 1306 1332 0 +28.45(+2.18%)
Apr 23, 2013 1295 1312 1283 1303 0 +6.95(+0.54%)
Apr 22, 2013 1292 1307 1275 1296 0 +9.67(+0.75%)
Apr 19, 2013 1284 1301 1267 1286 0 +10.57(+0.83%)
Apr 18, 2013 1266 1290 1254 1276 0 +9.61(+0.76%)
Apr 17, 2013 1283 1295 1255 1266 0 -33.65(-2.59%)
Apr 16, 2013 1294 1316 1280 1300 0 +21.46(+1.68%)
Apr 15, 2013 1312 1322 1271 1278 0 -66.61(-4.95%)
Apr 12, 2013 1355 1366 1332 1345 0 -25.19(-1.84%)
Apr 11, 2013 1367 1384 1359 1370 0 -1.90(-0.14%)
Apr 10, 2013 1371 1388 1359 1372 0 -3.97(-0.29%)
Apr 09, 2013 1354 1387 1351 1376 0 +22.36(+1.65%)
Apr 08, 2013 1347 1364 1338 1354 0 +2.82(+0.21%)
Apr 05, 2013 1335 1361 1326 1351 0 -0.48(-0.04%)
Apr 04, 2013 1337 1363 1330 1351 0 +9.36(+0.70%)
Apr 03, 2013 1362 1375 1329 1342 0 -24.49(-1.79%)
Apr 02, 2013 1381 1390 1358 1367 0 -14.89(-1.08%)
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.