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 (%)
Oct 30, 2020 807.88 818.22 795.36 810.74 0 +0.04(+0.00%)
Oct 29, 2020 791.61 816.50 786.06 810.71 0 +14.34(+1.80%)
Oct 28, 2020 803.91 813.02 788.54 796.37 0 -25.52(-3.10%)
Oct 27, 2020 826.28 833.77 815.01 821.88 0 -5.00(-0.61%)
Oct 26, 2020 834.76 840.61 817.69 826.89 0 -17.72(-2.10%)
Oct 23, 2020 846.31 853.42 836.11 844.61 0 +3.11(+0.37%)
Oct 22, 2020 834.35 845.86 825.00 841.50 0 +6.91(+0.83%)
Oct 21, 2020 833.83 847.76 827.73 834.59 0 +1.76(+0.21%)
Oct 20, 2020 832.40 842.93 825.57 832.83 0 +5.41(+0.65%)
Oct 19, 2020 839.53 848.05 823.92 827.42 0 -9.19(-1.10%)
Oct 16, 2020 839.89 847.63 830.18 836.61 0 -1.20(-0.14%)
Oct 15, 2020 828.01 842.07 821.09 837.82 0 -0.86(-0.10%)
Oct 14, 2020 835.24 848.17 829.13 838.68 0 +3.69(+0.44%)
Oct 13, 2020 838.36 845.32 827.62 834.99 0 -7.30(-0.87%)
Oct 12, 2020 844.28 849.95 834.19 842.29 0 +0.97(+0.12%)
Oct 09, 2020 843.81 851.49 831.99 841.33 0 +6.07(+0.73%)
Oct 08, 2020 832.59 842.91 824.51 835.26 0 +8.07(+0.98%)
Oct 07, 2020 823.07 835.66 816.90 827.19 0 +13.57(+1.67%)
Oct 06, 2020 829.21 838.74 810.66 813.62 0 -10.20(-1.24%)
Oct 05, 2020 813.15 831.12 808.71 823.82 0 +17.40(+2.16%)
Oct 02, 2020 789.87 815.51 785.57 806.41 0 +5.58(+0.70%)
Oct 01, 2020 810.60 817.92 793.60 800.83 0 -6.43(-0.80%)
Sep 30, 2020 808.15 820.03 799.25 807.26 0 +2.39(+0.30%)
Sep 29, 2020 810.18 816.97 798.72 804.87 0 -4.31(-0.53%)
Sep 28, 2020 809.25 819.41 801.39 809.18 0 +10.88(+1.36%)
Sep 25, 2020 790.69 803.34 784.62 798.29 0 +0.90(+0.11%)
Sep 24, 2020 788.88 806.64 779.83 797.39 0 +6.91(+0.87%)
Sep 23, 2020 815.18 820.03 787.71 790.48 0 -30.73(-3.74%)
Sep 22, 2020 820.63 829.64 809.92 821.21 0 +2.50(+0.31%)
Sep 21, 2020 829.82 834.32 805.50 818.71 0 -27.62(-3.26%)
Sep 18, 2020 855.79 864.76 839.46 846.33 0 -10.12(-1.18%)
Sep 17, 2020 844.23 861.78 836.44 856.45 0 +1.97(+0.23%)
Sep 16, 2020 853.92 866.26 845.03 854.48 0 +5.12(+0.60%)
Sep 15, 2020 855.72 862.60 844.33 849.36 0 +0.48(+0.06%)
Sep 14, 2020 842.59 855.39 836.26 848.88 0 +12.63(+1.51%)
Sep 11, 2020 836.05 846.31 826.29 836.25 0 +6.02(+0.73%)
Sep 10, 2020 843.40 851.43 825.92 830.22 0 -12.10(-1.44%)
Sep 09, 2020 835.10 850.54 829.57 842.32 0 +16.35(+1.98%)
Sep 08, 2020 829.01 839.42 815.57 825.98 0 -14.94(-1.78%)
Sep 04, 2020 842.56 850.20 822.32 840.91 0 +4.08(+0.49%)
Sep 03, 2020 851.78 858.57 825.26 836.83 0 -20.17(-2.35%)
Sep 02, 2020 848.70 861.50 839.55 857.00 0 +7.36(+0.87%)
Sep 01, 2020 836.52 854.82 827.11 849.64 0 +14.65(+1.75%)
Aug 31, 2020 845.17 851.08 831.38 834.99 0 -10.78(-1.27%)
Aug 28, 2020 838.80 849.39 832.28 845.77 0 +11.54(+1.38%)
Aug 27, 2020 842.09 847.80 825.16 834.23 0 -4.08(-0.49%)
Aug 26, 2020 832.89 846.82 824.91 838.31 0 +3.46(+0.41%)
Aug 25, 2020 841.21 846.51 826.49 834.85 0 -3.46(-0.41%)
Aug 24, 2020 835.47 845.69 825.48 838.31 0 +10.64(+1.29%)
Aug 21, 2020 829.80 835.82 819.43 827.67 0 -7.20(-0.86%)
Aug 20, 2020 831.54 841.63 824.47 834.87 0 -3.51(-0.42%)
Aug 19, 2020 846.56 853.72 834.21 838.39 0 -6.48(-0.77%)
Aug 18, 2020 851.31 858.96 839.07 844.87 0 -3.31(-0.39%)
Aug 17, 2020 851.66 860.67 839.66 848.18 0 +3.47(+0.41%)
Aug 14, 2020 838.82 852.01 832.09 844.71 0 +15.22(+1.84%)
Aug 13, 2020 829.36 839.50 821.11 829.49 0 -1.79(-0.22%)
Aug 12, 2020 834.21 843.66 822.91 831.28 0 +6.56(+0.80%)
Aug 11, 2020 833.25 845.05 819.94 824.72 0 -6.00(-0.72%)
Aug 10, 2020 823.98 838.94 818.61 830.72 0 +9.57(+1.16%)
Aug 07, 2020 818.35 826.47 807.51 821.15 0 -3.36(-0.41%)
Aug 06, 2020 825.71 835.28 814.15 824.51 0 -1.39(-0.17%)
Aug 05, 2020 824.03 839.03 816.15 825.91 0 +12.85(+1.58%)
Aug 04, 2020 800.02 818.06 793.98 813.06 0 +10.93(+1.36%)
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.