Basic Materials Sector (CIX: MSECTOR1)
911.36   -12.47 (-1.35%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2011 1644 1674 1632 1660 0 +23.33(+1.43%)
Jan 28, 2011 1643 1669 1614 1637 0 -9.88(-0.60%)
Jan 27, 2011 1664 1678 1629 1647 0 -15.76(-0.95%)
Jan 26, 2011 1627 1671 1619 1663 0 +42.91(+2.65%)
Jan 25, 2011 1622 1636 1593 1620 0 -13.50(-0.83%)
Jan 24, 2011 1617 1650 1607 1633 0 +14.39(+0.89%)
Jan 21, 2011 1638 1653 1610 1619 0 -9.92(-0.61%)
Jan 20, 2011 1640 1651 1601 1629 0 -32.53(-1.96%)
Jan 19, 2011 1700 1706 1651 1661 0 -31.46(-1.86%)
Jan 18, 2011 1683 1705 1673 1693 0 +16.19(+0.97%)
Jan 17, 2011 566.03 1680 1668 1676 0 -0.15(-0.01%)
Jan 14, 2011 1670 1690 1652 1677 0 -0.88(-0.05%)
Jan 13, 2011 1698 1712 1665 1677 0 -19.84(-1.17%)
Jan 12, 2011 1694 1713 1676 1697 0 +18.21(+1.08%)
Jan 11, 2011 1670 1692 1658 1679 0 +23.41(+1.41%)
Jan 10, 2011 1646 1666 1628 1656 0 +2.38(+0.14%)
Jan 07, 2011 1655 1677 1632 1653 0 -5.88(-0.35%)
Jan 06, 2011 1683 1694 1646 1659 0 -23.33(-1.39%)
Jan 05, 2011 1669 1694 1652 1683 0 -1.47(-0.09%)
Jan 04, 2011 1707 1716 1656 1684 0 -22.79(-1.34%)
Jan 03, 2011 1696 1734 1692 1707 0 +9.96(+0.59%)
Dec 31, 2010 1689 1709 1680 1697 0 +8.88(+0.53%)
Dec 30, 2010 1690 1706 1677 1688 0 -0.24(-0.01%)
Dec 29, 2010 1678 1699 1669 1688 0 +17.75(+1.06%)
Dec 28, 2010 1649 1681 1653 1670 0 +14.66(+0.89%)
Dec 27, 2010 1639 1669 1640 1656 0 -5.86(-0.35%)
Dec 24, 2010 1650 1672 1642 1662 0 +0.07(+0.00%)
Dec 23, 2010 1651 1672 1642 1662 0 +5.87(+0.35%)
Dec 22, 2010 1660 1672 1643 1656 0 -2.27(-0.14%)
Dec 21, 2010 1647 1667 1636 1658 0 +20.46(+1.25%)
Dec 20, 2010 1632 1650 1617 1637 0 +11.98(+0.74%)
Dec 17, 2010 1622 1642 1607 1626 0 +2.43(+0.15%)
Dec 16, 2010 1621 1634 1597 1623 0 +2.43(+0.15%)
Dec 15, 2010 1630 1649 1611 1621 0 -18.81(-1.15%)
Dec 14, 2010 1644 1659 1626 1639 0 +8.59(+0.53%)
Dec 10, 2010 1623 1639 1607 1631 0 +8.02(+0.49%)
Dec 09, 2010 1628 1638 1606 1623 0 +7.02(+0.43%)
Dec 08, 2010 1632 1644 1598 1616 0 -19.32(-1.18%)
Dec 07, 2010 1671 1683 1628 1635 0 -9.90(-0.60%)
Dec 06, 2010 1634 1656 1624 1645 0 +11.89(+0.73%)
Dec 03, 2010 1611 1641 1605 1633 0 +19.27(+1.19%)
Dec 02, 2010 1595 1625 1588 1614 0 +24.91(+1.57%)
Dec 01, 2010 1578 1599 1564 1589 0 +39.59(+2.56%)
Nov 30, 2010 1534 1567 1525 1549 0 -2.15(-0.14%)
Nov 29, 2010 1536 1559 1513 1552 0 +8.67(+0.56%)
Nov 26, 2010 1542 1555 1532 1543 0 -22.87(-1.46%)
Nov 25, 2010 1552 1566 1565 1566 0 +0.16(+0.01%)
Nov 24, 2010 1552 1574 1543 1566 0 +22.74(+1.47%)
Nov 23, 2010 1549 1559 1526 1543 0 -29.84(-1.90%)
Nov 22, 2010 1562 1583 1541 1573 0 +4.64(+0.30%)
Nov 19, 2010 1550 1573 1535 1568 0 +9.17(+0.59%)
Nov 18, 2010 1551 1575 1540 1559 0 +37.67(+2.48%)
Nov 17, 2010 1511 1538 1502 1521 0 +9.19(+0.61%)
Nov 16, 2010 1532 1539 1490 1512 0 -47.07(-3.02%)
Nov 15, 2010 1569 1583 1546 1559 0 -3.93(-0.25%)
Nov 12, 2010 1582 1596 1544 1563 0 -43.27(-2.69%)
Nov 11, 2010 1589 1614 1572 1606 0 +11.70(+0.73%)
Nov 10, 2010 1581 1605 1551 1595 0 +20.63(+1.31%)
Nov 09, 2010 1619 1639 1560 1574 0 -24.84(-1.55%)
Nov 08, 2010 1580 1610 1569 1599 0 +13.54(+0.85%)
Nov 05, 2010 1574 1602 1561 1585 0 +10.17(+0.65%)
Nov 04, 2010 1551 1585 1539 1575 0 +54.61(+3.59%)
Nov 03, 2010 1518 1532 1491 1520 0 +1.62(+0.11%)
Nov 02, 2010 1515 1531 1502 1519 0 +17.43(+1.16%)
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