Basic Materials Sector (CIX: MSECTOR1)
1,529.47   -5.37 (-0.35%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2012 1401 1419 1382 1401 0 +2.36(+0.17%)
Oct 30, 2012 15.59 1399 1398 1399 0 +0.14(+0.01%)
Oct 29, 2012 1398 1399 1398 1398 0 -0.08(-0.01%)
Oct 26, 2012 1397 1414 1386 1399 0 -2.26(-0.16%)
Oct 25, 2012 1399 1413 1385 1401 0 +14.10(+1.02%)
Oct 24, 2012 1399 1412 1379 1387 0 -6.17(-0.44%)
Oct 23, 2012 1396 1412 1378 1393 0 -25.23(-1.78%)
Oct 19, 2012 1432 1442 1405 1418 0 -18.54(-1.29%)
Oct 18, 2012 1436 1453 1424 1437 0 -6.68(-0.46%)
Oct 17, 2012 1426 1452 1420 1443 0 +17.91(+1.26%)
Oct 16, 2012 1407 1434 1404 1425 0 +22.23(+1.58%)
Oct 15, 2012 1393 1411 1382 1403 0 +5.30(+0.38%)
Oct 12, 2012 1405 1419 1390 1398 0 -11.00(-0.78%)
Oct 11, 2012 1409 1426 1400 1409 0 +9.27(+0.66%)
Oct 10, 2012 1401 1418 1389 1400 0 -9.16(-0.65%)
Oct 09, 2012 1415 1432 1402 1409 0 -9.12(-0.64%)
Oct 08, 2012 1404 1429 1403 1418 0 -5.37(-0.38%)
Oct 06, 2012 1431 1444 1416 1423 0 +0.00(+0.00%)
Oct 05, 2012 1426 1444 1416 1423 0 -2.35(-0.16%)
Oct 04, 2012 1410 1433 1405 1426 0 +21.07(+1.50%)
Oct 03, 2012 1412 1422 1394 1405 0 -13.71(-0.97%)
Oct 02, 2012 1426 1434 1405 1418 0 -5.97(-0.42%)
Oct 01, 2012 1427 1443 1414 1424 0 +7.27(+0.51%)
Sep 28, 2012 1416 1429 1404 1417 0 -8.54(-0.60%)
Sep 27, 2012 1410 1432 1401 1426 0 +22.78(+1.62%)
Sep 26, 2012 1399 1418 1381 1403 0 -9.22(-0.65%)
Sep 25, 2012 1436 1447 1409 1412 0 -20.14(-1.41%)
Sep 24, 2012 1433 1451 1421 1432 0 -18.66(-1.29%)
Sep 21, 2012 1461 1471 1440 1451 0 -0.48(-0.03%)
Sep 20, 2012 1435 1458 1427 1451 0 -4.26(-0.29%)
Sep 19, 2012 1454 1470 1442 1455 0 +1.31(+0.09%)
Sep 18, 2012 1449 1466 1437 1454 0 -3.34(-0.23%)
Sep 17, 2012 1461 1477 1443 1458 0 -10.58(-0.72%)
Sep 14, 2012 1452 1485 1445 1468 0 +28.41(+1.97%)
Sep 13, 2012 1400 1449 1390 1440 0 +34.81(+2.48%)
Sep 12, 2012 1407 1419 1386 1405 0 +1.21(+0.09%)
Sep 11, 2012 1394 1414 1389 1404 0 +10.22(+0.73%)
Sep 10, 2012 1397 1415 1386 1393 0 -7.33(-0.52%)
Sep 07, 2012 1385 1410 1379 1401 0 +26.66(+1.94%)
Sep 06, 2012 1354 1383 1350 1374 0 +27.37(+2.03%)
Sep 05, 2012 1341 1357 1330 1347 0 -0.79(-0.06%)
Sep 04, 2012 1351 1362 1332 1348 0 -6.04(-0.45%)
Sep 03, 2012 225.39 1355 1351 1354 0 +0.18(+0.01%)
Aug 31, 2012 1342 1362 1329 1353 0 +21.85(+1.64%)
Aug 30, 2012 1337 1347 1325 1332 0 -15.83(-1.17%)
Aug 29, 2012 1351 1361 1338 1347 0 -7.14(-0.53%)
Aug 27, 2012 1348 1371 1347 1355 0 -7.05(-0.52%)
Aug 24, 2012 1355 1371 1347 1362 0 -1.47(-0.11%)
Aug 23, 2012 1373 1384 1356 1363 0 -11.97(-0.87%)
Aug 22, 2012 1360 1381 1350 1375 0 +6.93(+0.51%)
Aug 21, 2012 1370 1391 1359 1368 0 +4.74(+0.35%)
Aug 20, 2012 1356 1372 1348 1363 0 +1.77(+0.13%)
Aug 17, 2012 1361 1372 1351 1362 0 -1.69(-0.12%)
Aug 16, 2012 1343 1370 1339 1363 0 +19.87(+1.48%)
Aug 15, 2012 1333 1350 1327 1343 0 +3.29(+0.25%)
Aug 14, 2012 1344 1357 1333 1340 0 -2.79(-0.21%)
Aug 13, 2012 1348 1359 1333 1343 0 -13.26(-0.98%)
Aug 11, 2012 1343 1362 1335 1356 0 +0.00(+0.00%)
Aug 10, 2012 1343 1362 1335 1356 0 +4.25(+0.31%)
Aug 09, 2012 1339 1361 1333 1352 0 +11.15(+0.83%)
Aug 08, 2012 1332 1356 1325 1341 0 +3.13(+0.23%)
Aug 07, 2012 1331 1350 1323 1338 0 +14.26(+1.08%)
Aug 06, 2012 1306 1336 1305 1323 0 +15.70(+1.20%)
Aug 03, 2012 1304 1323 1293 1308 0 +25.61(+2.00%)
Aug 02, 2012 1281 1305 1266 1282 0 -13.85(-1.07%)
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