Basic Materials Sector (CIX: MSECTOR1)
869.83   +13.73 (+1.60%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2009 853.35 861.87 812.44 823.25 0 -21.17(-2.51%)
Jan 29, 2009 849.69 868.06 828.40 844.43 0 -22.95(-2.65%)
Jan 28, 2009 861.11 884.60 842.88 867.38 0 +23.26(+2.76%)
Jan 27, 2009 844.48 861.36 822.60 844.12 0 +4.06(+0.48%)
Jan 26, 2009 842.41 875.46 821.58 840.05 0 +8.59(+1.03%)
Jan 23, 2009 793.31 847.13 781.65 831.47 0 +20.99(+2.59%)
Jan 22, 2009 809.61 832.33 786.39 810.47 0 -20.66(-2.49%)
Jan 21, 2009 803.47 836.01 782.08 831.13 0 +41.24(+5.22%)
Jan 20, 2009 826.13 843.36 783.78 789.89 0 -51.19(-6.09%)
Jan 19, 2009 845.33 859.08 810.93 841.08 0 -0.00(-0.00%)
Jan 16, 2009 845.33 859.08 810.92 841.08 0 +17.20(+2.09%)
Jan 15, 2009 807.39 835.27 773.29 823.88 0 +16.03(+1.98%)
Jan 14, 2009 829.39 837.73 791.69 807.85 0 -42.25(-4.97%)
Jan 13, 2009 834.92 864.04 821.71 850.10 0 +8.13(+0.97%)
Jan 12, 2009 871.65 880.70 830.00 841.97 0 -47.43(-5.33%)
Jan 09, 2009 914.52 926.58 876.18 889.40 0 -27.22(-2.97%)
Jan 08, 2009 891.95 925.35 876.23 916.62 0 +19.75(+2.20%)
Jan 07, 2009 924.68 939.48 882.86 896.87 0 -46.05(-4.88%)
Jan 06, 2009 931.27 966.06 912.25 942.92 0 +31.00(+3.40%)
Jan 05, 2009 893.37 934.52 877.55 911.92 0 +11.84(+1.32%)
Jan 02, 2009 862.35 912.21 853.19 900.08 0 +44.19(+5.16%)
Jan 01, 2009 831.38 868.44 822.07 855.89 0 +0.00(+0.00%)
Dec 31, 2008 831.38 868.44 822.07 855.89 0 +17.75(+2.12%)
Dec 30, 2008 821.25 844.55 805.28 838.14 0 +20.13(+2.46%)
Dec 29, 2008 821.44 837.34 796.87 818.01 0 +7.11(+0.88%)
Dec 26, 2008 796.29 818.32 782.64 810.90 0 +19.09(+2.41%)
Dec 25, 2008 794.68 805.16 775.08 791.81 0 +0.00(+0.00%)
Dec 24, 2008 794.68 805.16 775.08 791.81 0 -0.83(-0.11%)
Dec 23, 2008 801.18 819.11 778.14 792.65 0 -2.82(-0.35%)
Dec 22, 2008 828.88 838.98 777.67 795.46 0 -29.60(-3.59%)
Dec 19, 2008 821.53 853.96 801.73 825.06 0 -1.83(-0.22%)
Dec 18, 2008 875.48 884.24 813.95 826.90 0 -47.78(-5.46%)
Dec 17, 2008 862.87 904.60 848.65 874.68 0 +2.92(+0.34%)
Dec 16, 2008 834.58 877.72 819.52 871.76 0 +49.25(+5.99%)
Dec 15, 2008 838.12 858.57 803.26 822.51 0 +0.32(+0.04%)
Dec 12, 2008 785.73 835.26 771.50 822.19 0 +7.49(+0.92%)
Dec 11, 2008 836.24 870.37 799.38 814.70 0 -19.90(-2.38%)
Dec 10, 2008 811.47 848.85 797.67 834.60 0 +50.00(+6.37%)
Dec 09, 2008 775.90 820.37 760.11 784.61 0 -3.38(-0.43%)
Dec 08, 2008 763.72 806.35 750.94 787.99 0 +58.76(+8.06%)
Dec 05, 2008 701.03 736.42 668.06 729.23 0 +14.68(+2.05%)
Dec 04, 2008 740.52 766.11 698.79 714.55 0 -41.92(-5.54%)
Dec 03, 2008 732.49 768.89 711.88 756.47 0 -2.05(-0.27%)
Dec 02, 2008 752.98 777.20 724.77 758.52 0 +24.10(+3.28%)
Dec 01, 2008 797.70 806.25 728.51 734.42 0 -97.89(-11.76%)
Nov 28, 2008 822.43 842.03 800.29 832.32 0 +4.48(+0.54%)
Nov 27, 2008 766.93 834.36 753.17 827.83 0 +0.00(+0.00%)
Nov 26, 2008 766.93 834.36 753.17 827.83 0 +49.70(+6.39%)
Nov 25, 2008 785.79 804.46 739.88 778.13 0 +11.94(+1.56%)
Nov 24, 2008 736.12 793.49 715.73 766.20 0 +56.12(+7.90%)
Nov 21, 2008 671.17 721.60 639.61 710.08 0 +72.38(+11.35%)
Nov 20, 2008 703.32 720.72 628.32 637.70 0 -79.34(-11.07%)
Nov 19, 2008 771.33 790.87 712.42 717.04 0 -61.40(-7.89%)
Nov 18, 2008 782.61 804.24 748.03 778.44 0 -4.01(-0.51%)
Nov 17, 2008 800.07 826.36 769.95 782.45 0 -26.90(-3.32%)
Nov 14, 2008 831.44 865.25 794.24 809.35 0 -44.02(-5.16%)
Nov 13, 2008 787.56 859.48 740.49 853.37 0 +75.06(+9.64%)
Nov 12, 2008 826.88 839.53 771.09 778.32 0 -71.43(-8.41%)
Nov 11, 2008 870.25 887.17 827.14 849.75 0 -45.72(-5.11%)
Nov 10, 2008 930.17 946.22 874.42 895.47 0 +8.16(+0.92%)
Nov 07, 2008 870.55 909.42 848.09 887.31 0 +33.84(+3.96%)
Nov 06, 2008 909.61 927.79 838.80 853.47 0 -70.70(-7.65%)
Nov 05, 2008 964.16 991.06 914.20 924.17 0 -63.25(-6.41%)
Nov 04, 2008 952.49 1003 933.62 987.41 0 +67.76(+7.37%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here