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, 2017 829.21 840.29 823.46 832.16 0 +1.07(+0.13%)
Mar 30, 2017 832.35 840.59 825.41 831.09 0 -0.99(-0.12%)
Mar 29, 2017 825.24 837.60 820.61 832.08 0 +5.47(+0.66%)
Mar 28, 2017 821.40 834.33 814.83 826.61 0 +6.42(+0.78%)
Mar 27, 2017 812.18 824.49 805.22 820.18 0 +0.86(+0.10%)
Mar 24, 2017 824.83 831.13 815.48 819.33 0 -5.16(-0.63%)
Mar 23, 2017 822.87 832.82 814.35 824.48 0 +0.21(+0.03%)
Mar 22, 2017 819.67 830.28 811.91 824.27 0 +3.09(+0.38%)
Mar 21, 2017 835.07 840.16 816.19 821.17 0 -12.04(-1.45%)
Mar 20, 2017 829.17 837.30 822.51 833.22 0 +2.73(+0.33%)
Mar 17, 2017 833.28 840.41 824.58 830.49 0 -1.00(-0.12%)
Mar 16, 2017 838.47 842.36 826.42 831.49 0 -1.12(-0.13%)
Mar 15, 2017 816.21 835.87 810.79 832.60 0 +22.35(+2.76%)
Mar 14, 2017 814.90 819.86 803.08 810.25 0 -11.03(-1.34%)
Mar 13, 2017 819.40 826.64 813.12 821.28 0 +5.45(+0.67%)
Mar 10, 2017 816.69 823.36 807.26 815.83 0 +6.11(+0.75%)
Mar 09, 2017 812.08 820.48 799.73 809.72 0 -4.99(-0.61%)
Mar 08, 2017 823.65 830.91 811.28 814.72 0 -12.70(-1.53%)
Mar 07, 2017 830.26 836.08 821.47 827.41 0 -4.13(-0.50%)
Mar 06, 2017 833.28 838.70 823.28 831.55 0 -5.30(-0.63%)
Mar 03, 2017 835.96 844.07 827.91 836.85 0 +1.70(+0.20%)
Mar 02, 2017 845.57 851.67 831.79 835.15 0 -15.02(-1.77%)
Mar 01, 2017 841.71 856.69 836.90 850.18 0 +16.85(+2.02%)
Feb 28, 2017 834.62 843.99 825.83 833.33 0 -3.14(-0.38%)
Feb 27, 2017 841.23 851.39 829.51 836.47 0 -4.20(-0.50%)
Feb 24, 2017 841.52 850.92 831.89 840.67 0 -7.63(-0.90%)
Feb 23, 2017 860.35 864.94 842.71 848.30 0 -5.84(-0.68%)
Feb 22, 2017 854.26 865.43 844.70 854.14 0 -5.19(-0.60%)
Feb 21, 2017 854.81 866.48 847.42 859.33 0 +7.68(+0.90%)
Feb 17, 2017 851.66 851.66 851.66 851.66 0 -5.80(-0.68%)
Feb 16, 2017 861.65 869.10 851.83 857.46 0 -2.48(-0.29%)
Feb 15, 2017 860.15 866.76 852.23 859.94 0 -3.61(-0.42%)
Feb 14, 2017 862.08 868.38 851.57 863.55 0 +2.05(+0.24%)
Feb 13, 2017 859.10 867.42 853.63 861.50 0 +3.59(+0.42%)
Feb 10, 2017 854.44 865.30 848.21 857.91 0 +9.19(+1.08%)
Feb 09, 2017 850.49 858.33 841.14 848.72 0 -0.95(-0.11%)
Feb 08, 2017 846.03 855.30 836.86 849.68 0 +3.99(+0.47%)
Feb 07, 2017 849.55 857.27 839.42 845.69 0 -5.86(-0.69%)
Feb 06, 2017 853.47 859.39 843.10 851.55 0 -1.11(-0.13%)
Feb 03, 2017 851.45 859.54 844.00 852.66 0 -0.64(-0.07%)
Feb 02, 2017 855.31 862.34 845.14 853.30 0 +1.31(+0.15%)
Feb 01, 2017 849.84 860.17 837.84 851.99 0 +5.05(+0.60%)
Jan 31, 2017 849.05 854.96 835.98 846.94 0 +1.60(+0.19%)
Jan 30, 2017 855.59 859.15 837.21 845.34 0 -14.95(-1.74%)
Jan 27, 2017 859.13 868.50 850.66 860.29 0 -1.69(-0.20%)
Jan 26, 2017 860.84 871.29 852.20 861.98 0 -2.43(-0.28%)
Jan 25, 2017 859.11 869.88 851.27 864.41 0 +5.15(+0.60%)
Jan 24, 2017 850.17 867.48 843.46 859.25 0 +16.41(+1.95%)
Jan 23, 2017 840.93 848.30 833.34 842.84 0 +3.50(+0.42%)
Jan 20, 2017 837.20 847.31 831.32 839.34 0 +4.95(+0.59%)
Jan 19, 2017 836.20 844.24 826.70 834.39 0 -3.21(-0.38%)
Jan 18, 2017 837.78 846.68 829.53 837.60 0 -1.32(-0.16%)
Jan 17, 2017 840.60 847.05 831.30 838.92 0 +2.56(+0.31%)
Jan 16, 2017 836.45 836.45 836.36 836.36 0 -0.10(-0.01%)
Jan 13, 2017 833.13 843.12 826.36 836.47 0 +1.39(+0.17%)
Jan 12, 2017 841.41 845.79 827.11 835.07 0 -1.67(-0.20%)
Jan 11, 2017 830.54 841.68 822.32 836.74 0 +8.57(+1.03%)
Jan 10, 2017 829.63 837.69 820.82 828.17 0 +4.26(+0.52%)
Jan 09, 2017 827.61 835.95 818.62 823.92 0 -4.72(-0.57%)
Jan 06, 2017 831.12 838.21 820.05 828.63 0 -4.44(-0.53%)
Jan 05, 2017 829.00 841.38 821.89 833.07 0 +6.80(+0.82%)
Jan 04, 2017 821.72 832.01 814.56 826.28 0 +7.69(+0.94%)
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.