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 (%)
Dec 29, 2017 945.75 945.75 945.75 945.75 0 -3.58(-0.38%)
Dec 28, 2017 946.57 953.48 940.61 949.33 0 +5.24(+0.56%)
Dec 27, 2017 945.00 950.26 939.02 944.09 0 +1.14(+0.12%)
Dec 26, 2017 938.58 947.24 934.14 942.95 0 +4.61(+0.49%)
Dec 22, 2017 937.01 942.85 931.17 938.34 0 +0.85(+0.09%)
Dec 21, 2017 932.25 944.02 926.21 937.49 0 +7.36(+0.79%)
Dec 20, 2017 927.10 935.80 920.53 930.13 0 +7.37(+0.80%)
Dec 19, 2017 922.66 930.07 916.23 922.76 0 +0.52(+0.06%)
Dec 18, 2017 915.37 928.92 911.43 922.24 0 +15.17(+1.67%)
Dec 15, 2017 907.84 914.96 900.20 907.08 0 +3.96(+0.44%)
Dec 14, 2017 909.64 915.47 899.23 903.12 0 -6.81(-0.75%)
Dec 13, 2017 908.22 918.07 902.06 909.93 0 +3.85(+0.43%)
Dec 12, 2017 904.48 913.49 899.15 906.07 0 +0.68(+0.07%)
Dec 11, 2017 901.46 911.73 897.28 905.40 0 +6.88(+0.77%)
Dec 08, 2017 899.77 906.19 892.12 898.52 0 +3.54(+0.40%)
Dec 07, 2017 888.45 899.92 884.67 894.98 0 +2.66(+0.30%)
Dec 06, 2017 898.78 904.39 886.96 892.32 0 -12.51(-1.38%)
Dec 05, 2017 907.73 915.47 898.96 904.84 0 -5.04(-0.55%)
Dec 04, 2017 914.39 924.16 905.23 909.88 0 +0.25(+0.03%)
Dec 01, 2017 911.28 919.95 900.11 909.63 0 +0.16(+0.02%)
Nov 30, 2017 905.57 917.33 899.36 909.46 0 +6.75(+0.75%)
Nov 29, 2017 906.76 913.34 894.96 902.72 0 -6.50(-0.72%)
Nov 28, 2017 902.94 912.98 897.22 909.22 0 +7.06(+0.78%)
Nov 27, 2017 907.98 912.29 898.54 902.16 0 -8.37(-0.92%)
Nov 24, 2017 911.11 916.87 906.13 910.53 0 +3.58(+0.39%)
Nov 23, 2017 908.47 913.83 902.03 906.96 0 +0.00(+0.00%)
Nov 22, 2017 908.54 913.89 902.02 906.96 0 +2.15(+0.24%)
Nov 21, 2017 903.34 911.37 897.57 904.81 0 +6.89(+0.77%)
Nov 20, 2017 896.70 903.91 889.56 897.92 0 -2.65(-0.29%)
Nov 17, 2017 895.87 905.59 891.39 900.57 0 +4.11(+0.46%)
Nov 16, 2017 893.76 902.39 887.69 896.46 0 +4.21(+0.47%)
Nov 15, 2017 893.60 899.66 881.62 892.25 0 -8.05(-0.89%)
Nov 14, 2017 907.60 912.41 894.80 900.29 0 -12.40(-1.36%)
Nov 13, 2017 910.38 919.62 903.78 912.69 0 -2.79(-0.31%)
Nov 10, 2017 916.97 924.29 909.37 915.49 0 -3.46(-0.38%)
Nov 09, 2017 921.67 930.12 909.86 918.95 0 -9.64(-1.04%)
Nov 08, 2017 927.08 935.66 918.29 928.58 0 +1.46(+0.16%)
Nov 07, 2017 927.17 934.28 918.82 927.12 0 +1.10(+0.12%)
Nov 06, 2017 917.64 930.73 912.29 926.02 0 +10.86(+1.19%)
Nov 03, 2017 915.11 922.11 905.82 915.16 0 -1.27(-0.14%)
Nov 02, 2017 919.24 927.11 907.64 916.43 0 -2.81(-0.31%)
Nov 01, 2017 921.40 929.93 911.55 919.24 0 +3.81(+0.42%)
Oct 31, 2017 915.06 923.00 907.64 915.44 0 +0.93(+0.10%)
Oct 30, 2017 911.59 925.56 904.03 914.51 0 +0.44(+0.05%)
Oct 27, 2017 909.24 920.53 900.50 914.07 0 +0.91(+0.10%)
Oct 26, 2017 913.81 923.16 902.80 913.17 0 +2.15(+0.24%)
Oct 25, 2017 914.53 920.12 900.73 911.01 0 -2.85(-0.31%)
Oct 24, 2017 910.93 921.39 905.33 913.86 0 +4.32(+0.48%)
Oct 23, 2017 915.21 919.24 906.17 909.54 0 -7.11(-0.78%)
Oct 20, 2017 919.15 924.09 909.85 916.64 0 +3.07(+0.34%)
Oct 19, 2017 910.87 917.93 904.80 913.57 0 -2.11(-0.23%)
Oct 18, 2017 919.32 924.16 909.97 915.68 0 -4.77(-0.52%)
Oct 17, 2017 923.26 928.19 914.13 920.45 0 -5.21(-0.56%)
Oct 16, 2017 929.22 934.55 919.80 925.66 0 +1.79(+0.19%)
Oct 13, 2017 926.21 931.61 918.67 923.87 0 +5.29(+0.58%)
Oct 12, 2017 916.21 923.59 911.50 918.58 0 +0.33(+0.04%)
Oct 11, 2017 916.19 922.57 908.68 918.25 0 -0.26(-0.03%)
Oct 10, 2017 921.82 926.87 913.61 918.51 0 +0.99(+0.11%)
Oct 09, 2017 921.23 924.90 912.95 917.52 0 -2.29(-0.25%)
Oct 06, 2017 916.27 924.12 909.37 919.80 0 -3.21(-0.35%)
Oct 05, 2017 923.02 929.96 916.42 923.01 0 +4.02(+0.44%)
Oct 04, 2017 920.87 926.22 913.41 918.99 0 -0.37(-0.04%)
Oct 03, 2017 915.38 923.88 909.01 919.36 0 +8.12(+0.89%)
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.