Skip to main content

Basic Materials Sector (CIX: MSECTOR1 )

943.45 +0.92 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 942.65 943.67 942.12 943.45 0 +0.92(+0.10%)
Mar 26, 2024 943.21 943.51 942.03 942.53 0 +0.10(+0.01%)
Mar 25, 2024 940.78 942.74 940.60 942.43 0 +1.69(+0.18%)
Mar 22, 2024 940.97 941.55 940.29 940.74 0 -0.53(-0.06%)
Mar 21, 2024 941.66 942.10 941.22 941.27 0 -0.21(-0.02%)
Mar 20, 2024 942.46 943.62 940.06 941.48 0 +1.08(+0.12%)
Mar 19, 2024 941.31 941.48 939.45 940.40 0 -1.72(-0.18%)
Mar 18, 2024 942.06 942.66 941.81 942.11 0 -0.97(-0.10%)
Mar 15, 2024 943.33 943.44 942.82 943.09 0 +0.32(+0.03%)
Mar 14, 2024 941.53 942.95 941.11 942.77 0 +1.16(+0.12%)
Mar 13, 2024 943.33 943.61 940.74 941.61 0 -2.14(-0.23%)
Mar 12, 2024 944.47 946.15 942.73 943.75 0 -0.89(-0.09%)
Mar 11, 2024 944.91 945.66 944.01 944.64 0 -0.38(-0.04%)
Mar 08, 2024 945.02 945.89 944.07 945.03 0 -1.02(-0.11%)
Mar 07, 2024 943.24 946.32 942.90 946.05 0 +3.87(+0.41%)
Mar 06, 2024 942.09 942.71 941.85 942.18 0 -0.44(-0.05%)
Mar 05, 2024 941.38 942.83 941.13 942.62 0 +0.59(+0.06%)
Mar 04, 2024 940.74 942.60 940.37 942.03 0 +0.30(+0.03%)
Mar 01, 2024 939.65 941.90 939.51 941.73 0 +2.03(+0.22%)
Feb 29, 2024 939.64 940.16 939.28 939.70 0 +1.14(+0.12%)
Feb 28, 2024 938.49 938.81 938.11 938.55 0 +0.44(+0.05%)
Feb 27, 2024 938.32 939.12 937.33 938.12 0 +0.18(+0.02%)
Feb 26, 2024 938.00 938.80 937.35 937.94 0 -0.57(-0.06%)
Feb 23, 2024 938.23 940.13 938.16 938.51 0 -2.36(-0.25%)
Feb 22, 2024 940.93 941.35 940.44 940.87 0 -0.86(-0.09%)
Feb 21, 2024 940.82 941.75 940.51 941.73 0 -0.95(-0.10%)
Feb 20, 2024 943.26 943.68 942.28 942.67 0 -0.44(-0.05%)
Feb 16, 2024 943.12 943.12 943.12 943.12 0 +0.06(+0.01%)
Feb 15, 2024 940.98 943.39 940.26 943.06 0 +1.52(+0.16%)
Feb 14, 2024 941.89 941.89 939.73 941.54 0 -0.09(-0.01%)
Feb 13, 2024 942.54 942.71 941.43 941.63 0 -1.28(-0.14%)
Feb 12, 2024 942.31 942.98 941.45 942.91 0 +0.12(+0.01%)
Feb 09, 2024 942.92 942.93 942.71 942.79 0 +0.19(+0.02%)
Feb 08, 2024 942.75 943.24 942.32 942.60 0 -0.22(-0.02%)
Feb 07, 2024 942.85 943.24 942.47 942.83 0 -1.30(-0.14%)
Feb 06, 2024 944.53 945.09 943.59 944.13 0 +0.78(+0.08%)
Feb 05, 2024 943.14 943.83 942.88 943.35 0 -0.75(-0.08%)
Feb 02, 2024 945.87 945.89 943.01 944.10 0 -0.83(-0.09%)
Feb 01, 2024 944.87 945.06 944.54 944.93 0 -1.11(-0.12%)
Jan 31, 2024 945.70 947.15 945.55 946.03 0 +1.31(+0.14%)
Jan 30, 2024 946.53 946.63 943.33 944.72 0 -1.72(-0.18%)
Jan 29, 2024 948.52 949.12 945.99 946.45 0 +0.28(+0.03%)
Jan 26, 2024 946.24 946.51 946.12 946.17 0 -1.03(-0.11%)
Jan 25, 2024 947.57 947.69 947.15 947.20 0 -0.22(-0.02%)
Jan 24, 2024 949.01 949.10 947.13 947.42 0 +0.43(+0.05%)
Jan 23, 2024 946.77 947.05 946.62 947.00 0 +0.56(+0.06%)
Jan 22, 2024 947.01 947.45 946.15 946.44 0 -0.92(-0.10%)
Jan 19, 2024 947.80 948.39 946.74 947.36 0 +0.93(+0.10%)
Jan 18, 2024 946.05 947.98 944.71 946.43 0 -0.29(-0.03%)
Jan 17, 2024 946.65 946.87 946.51 946.72 0 -0.15(-0.02%)
Jan 16, 2024 949.08 949.93 946.34 946.88 0 -2.67(-0.28%)
Jan 15, 2024 949.34 949.66 949.22 949.55 0 +0.76(+0.08%)
Jan 12, 2024 948.62 949.09 947.87 948.78 0 +0.63(+0.07%)
Jan 11, 2024 948.35 949.23 947.60 948.15 0 -0.08(-0.01%)
Jan 10, 2024 948.28 948.48 947.99 948.23 0 -1.06(-0.11%)
Jan 09, 2024 949.62 949.63 949.15 949.29 0 -0.26(-0.03%)
Jan 08, 2024 949.25 950.66 948.07 949.54 0 +0.20(+0.02%)
Jan 05, 2024 949.25 949.48 949.03 949.34 0 +0.41(+0.04%)
Jan 04, 2024 949.40 949.52 948.46 948.94 0 -0.71(-0.07%)
Jan 03, 2024 949.62 951.38 949.05 949.64 0 -1.00(-0.11%)
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.