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 (%)
Feb 26, 2021 1029 1030 1025 1027 0 -4.59(-0.44%)
Feb 25, 2021 1034 1036 1025 1032 0 -2.09(-0.20%)
Feb 24, 2021 1035 1036 1033 1034 0 -0.18(-0.02%)
Feb 23, 2021 1037 1037 1031 1034 0 -4.03(-0.39%)
Feb 22, 2021 1035 1041 1033 1038 0 +4.85(+0.47%)
Feb 19, 2021 1034 1036 1031 1033 0 -0.83(-0.08%)
Feb 18, 2021 1038 1040 1032 1034 0 -4.92(-0.47%)
Feb 17, 2021 1039 1041 1036 1039 0 -0.59(-0.06%)
Feb 16, 2021 1044 1045 1038 1039 0 -3.97(-0.38%)
Feb 12, 2021 1043 1043 1043 1043 0 -1.83(-0.18%)
Feb 11, 2021 1050 1050 1044 1045 0 -3.59(-0.34%)
Feb 10, 2021 1051 1053 1044 1049 0 -2.89(-0.27%)
Feb 09, 2021 1050 1056 1045 1052 0 +6.10(+0.58%)
Feb 08, 2021 1039 1050 1037 1046 0 +4.81(+0.46%)
Feb 05, 2021 1041 1043 1038 1041 0 +2.61(+0.25%)
Feb 04, 2021 1041 1044 1036 1038 0 -2.83(-0.27%)
Feb 03, 2021 1043 1045 1038 1041 0 -1.26(-0.12%)
Feb 02, 2021 1046 1047 1036 1042 0 +3.61(+0.35%)
Feb 01, 2021 1042 1042 1032 1039 0 -2.75(-0.26%)
Jan 29, 2021 1040 1044 1037 1041 0 +0.58(+0.06%)
Jan 28, 2021 1039 1043 1038 1041 0 -2.15(-0.21%)
Jan 27, 2021 1045 1048 1036 1043 0 -3.26(-0.31%)
Jan 26, 2021 1049 1051 1043 1046 0 -2.80(-0.27%)
Jan 25, 2021 1050 1052 1044 1049 0 +3.05(+0.29%)
Jan 22, 2021 1046 1052 1043 1046 0 +1.59(+0.15%)
Jan 21, 2021 1047 1051 1041 1044 0 -6.08(-0.58%)
Jan 20, 2021 1045 1051 1043 1050 0 +9.26(+0.89%)
Jan 19, 2021 1039 1044 1037 1041 0 +0.50(+0.05%)
Jan 18, 2021 1039 1043 1034 1041 0 -1.05(-0.10%)
Jan 15, 2021 1039 1043 1036 1042 0 +2.74(+0.26%)
Jan 14, 2021 1038 1054 1027 1039 0 +4.88(+0.47%)
Jan 13, 2021 1048 1055 1025 1034 0 +73.13(+7.61%)
Dec 23, 2020 956.28 970.49 950.80 961.00 0 +10.05(+1.06%)
Dec 22, 2020 959.35 966.66 943.40 950.96 0 -9.03(-0.94%)
Dec 21, 2020 947.05 966.04 937.28 959.99 0 -4.07(-0.42%)
Dec 18, 2020 968.23 975.35 953.50 964.06 0 -3.68(-0.38%)
Dec 17, 2020 966.70 976.40 955.93 967.74 0 +12.64(+1.32%)
Dec 16, 2020 959.12 966.29 944.92 955.11 0 -0.86(-0.09%)
Dec 15, 2020 950.74 962.36 940.13 955.97 0 +14.44(+1.53%)
Dec 14, 2020 961.99 968.14 938.50 941.53 0 -13.49(-1.41%)
Dec 11, 2020 956.63 965.12 944.17 955.02 0 -6.61(-0.69%)
Dec 10, 2020 953.31 971.57 945.72 961.63 0 +6.19(+0.65%)
Dec 09, 2020 963.08 972.27 943.58 955.44 0 -3.38(-0.35%)
Dec 08, 2020 948.84 967.89 943.31 958.83 0 +9.21(+0.97%)
Dec 07, 2020 954.05 964.07 939.41 949.61 0 -7.66(-0.80%)
Dec 04, 2020 939.64 963.33 934.77 957.27 0 +25.22(+2.71%)
Dec 03, 2020 934.52 947.22 921.41 932.05 0 -0.38(-0.04%)
Dec 02, 2020 932.61 946.17 918.24 932.43 0 +0.37(+0.04%)
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.