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, 2019 839.55 847.35 834.16 843.49 0 +5.95(+0.71%)
Jun 27, 2019 838.06 843.75 831.40 837.54 0 +0.60(+0.07%)
Jun 26, 2019 835.54 843.94 829.41 836.94 0 +4.18(+0.50%)
Jun 25, 2019 834.88 840.95 827.05 832.76 0 -2.37(-0.28%)
Jun 24, 2019 836.63 842.62 829.93 835.13 0 -0.51(-0.06%)
Jun 21, 2019 835.29 842.91 828.62 835.64 0 -0.15(-0.02%)
Jun 20, 2019 835.09 841.51 827.28 835.79 0 +12.21(+1.48%)
Jun 19, 2019 824.45 830.34 815.72 823.58 0 -2.26(-0.27%)
Jun 18, 2019 822.76 832.83 817.85 825.84 0 +9.18(+1.12%)
Jun 17, 2019 816.00 822.69 809.50 816.66 0 -0.08(-0.01%)
Jun 14, 2019 822.42 825.62 812.93 816.74 0 -7.74(-0.94%)
Jun 13, 2019 822.15 828.57 817.21 824.47 0 +7.63(+0.93%)
Jun 12, 2019 818.61 823.76 811.56 816.84 0 -3.53(-0.43%)
Jun 11, 2019 823.12 830.30 814.53 820.38 0 +5.62(+0.69%)
Jun 10, 2019 817.07 823.17 810.59 814.75 0 +0.85(+0.10%)
Jun 07, 2019 811.22 820.63 806.17 813.91 0 +5.46(+0.68%)
Jun 06, 2019 802.79 812.85 796.87 808.45 0 +6.61(+0.82%)
Jun 05, 2019 805.79 810.71 791.60 801.84 0 -2.40(-0.30%)
Jun 04, 2019 793.12 805.93 788.74 804.24 0 +15.01(+1.90%)
Jun 03, 2019 780.17 793.53 776.55 789.23 0 +11.93(+1.53%)
May 31, 2019 777.53 785.10 771.61 777.30 0 -8.29(-1.05%)
May 30, 2019 788.09 794.16 781.00 785.58 0 -2.93(-0.37%)
May 29, 2019 783.98 791.53 778.49 788.51 0 -1.11(-0.14%)
May 28, 2019 795.71 800.12 786.90 789.63 0 -2.84(-0.36%)
May 24, 2019 795.50 799.65 787.06 792.47 0 +2.71(+0.34%)
May 23, 2019 795.57 798.77 782.57 789.76 0 -14.88(-1.85%)
May 22, 2019 810.41 814.11 801.27 804.64 0 -9.24(-1.14%)
May 21, 2019 809.40 818.10 805.57 813.88 0 +7.46(+0.92%)
May 20, 2019 809.65 815.37 802.49 806.42 0 -6.60(-0.81%)
May 17, 2019 814.33 821.16 808.90 813.03 0 -6.31(-0.77%)
May 16, 2019 818.12 825.77 813.58 819.34 0 +4.81(+0.59%)
May 15, 2019 807.98 818.81 805.02 814.53 0 +1.31(+0.16%)
May 14, 2019 810.44 819.76 806.15 813.22 0 +7.43(+0.92%)
May 13, 2019 812.22 816.84 798.55 805.79 0 -17.30(-2.10%)
May 10, 2019 820.33 828.58 810.18 823.09 0 +2.95(+0.36%)
May 09, 2019 819.00 828.46 808.74 820.14 0 -6.76(-0.82%)
May 08, 2019 826.66 835.17 819.58 826.90 0 -1.37(-0.16%)
May 07, 2019 831.53 837.22 819.18 828.27 0 -9.15(-1.09%)
May 06, 2019 832.27 841.99 827.52 837.41 0 -8.42(-1.00%)
May 03, 2019 839.51 850.43 835.76 845.83 0 +10.94(+1.31%)
May 02, 2019 835.85 844.85 825.50 834.89 0 -4.65(-0.55%)
May 01, 2019 852.92 857.20 836.94 839.54 0 -13.39(-1.57%)
Apr 30, 2019 856.52 861.18 846.60 852.94 0 -2.24(-0.26%)
Apr 29, 2019 856.35 861.79 849.40 855.17 0 -1.89(-0.22%)
Apr 26, 2019 851.73 862.13 844.94 857.06 0 +4.00(+0.47%)
Apr 25, 2019 859.96 864.97 847.23 853.06 0 -9.41(-1.09%)
Apr 24, 2019 870.55 875.59 857.36 862.47 0 -9.84(-1.13%)
Apr 23, 2019 869.18 878.59 862.38 872.31 0 +1.94(+0.22%)
Apr 22, 2019 870.22 877.30 863.47 870.37 0 +0.57(+0.07%)
Apr 18, 2019 872.54 878.39 863.23 869.81 0 -2.39(-0.27%)
Apr 17, 2019 876.54 882.67 867.22 872.20 0 -1.55(-0.18%)
Apr 16, 2019 870.18 878.62 864.03 873.75 0 +4.06(+0.47%)
Apr 15, 2019 871.85 876.76 863.99 869.69 0 -2.47(-0.28%)
Apr 12, 2019 874.05 879.70 865.09 872.16 0 +4.12(+0.47%)
Apr 11, 2019 868.82 875.22 862.01 868.04 0 -2.98(-0.34%)
Apr 10, 2019 869.80 875.76 863.99 871.02 0 +3.66(+0.42%)
Apr 09, 2019 872.20 875.31 862.58 867.36 0 -7.81(-0.89%)
Apr 08, 2019 874.47 880.09 868.11 875.17 0 +2.29(+0.26%)
Apr 05, 2019 868.46 876.61 864.31 872.88 0 +6.45(+0.74%)
Apr 04, 2019 859.27 869.45 854.40 866.43 0 +7.10(+0.83%)
Apr 03, 2019 862.86 869.29 854.22 859.33 0 +2.54(+0.30%)
Apr 02, 2019 859.65 864.16 850.83 856.79 0 -1.87(-0.22%)
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.