Basic Materials Sector (CIX: MSECTOR1)
831.86   +22.08 (+2.73%)
Streaming Delayed Price  /  Updated: 2:47 PM EST, Dec 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2008 930.00 955.24 897.69 919.65 0 -7.53(-0.81%)
Oct 31, 2008 900.13 952.66 875.27 927.19 0 +11.31(+1.24%)
Oct 30, 2008 904.10 941.20 860.70 915.87 0 +49.54(+5.72%)
Oct 29, 2008 833.84 906.28 814.26 866.33 0 +46.03(+5.61%)
Oct 28, 2008 778.44 829.27 727.33 820.30 0 +80.32(+10.85%)
Oct 27, 2008 771.73 805.14 732.33 739.98 0 -47.95(-6.09%)
Oct 24, 2008 746.94 819.24 728.68 787.93 0 -29.77(-3.64%)
Oct 23, 2008 825.63 863.35 767.78 817.70 0 -3.68(-0.45%)
Oct 22, 2008 877.00 888.97 793.48 821.37 0 -93.38(-10.21%)
Oct 21, 2008 938.75 966.40 898.67 914.75 0 -52.96(-5.47%)
Oct 20, 2008 913.80 976.84 894.32 967.71 0 +83.60(+9.46%)
Oct 17, 2008 855.14 945.03 831.63 884.12 0 +0.30(+0.03%)
Oct 16, 2008 871.42 914.11 797.41 883.81 0 +25.50(+2.97%)
Oct 15, 2008 960.54 971.83 847.97 858.32 0 -137.10(-13.77%)
Oct 14, 2008 1062 1093 958.61 995.42 0 -20.47(-2.01%)
Oct 13, 2008 939.96 1033 899.26 1016 0 +142.67(+16.34%)
Oct 10, 2008 868.18 952.37 784.90 873.22 0 -46.99(-5.11%)
Oct 09, 2008 1016 1052 904.75 920.20 0 -72.45(-7.30%)
Oct 08, 2008 956.50 1048 907.79 992.65 0 +3.58(+0.36%)
Oct 07, 2008 1085 1112 979.69 989.07 0 -68.08(-6.44%)
Oct 06, 2008 1092 1111 964.16 1057 0 -76.43(-6.74%)
Oct 03, 2008 1153 1221 1117 1134 0 -2.69(-0.24%)
Oct 02, 2008 1230 1241 1122 1136 0 -129.33(-10.22%)
Oct 01, 2008 1286 1308 1227 1266 0 -27.54(-2.13%)
Sep 30, 2008 1270 1317 1241 1293 0 +52.91(+4.27%)
Sep 29, 2008 1338 1375 1188 1240 0 -144.26(-10.42%)
Sep 26, 2008 1399 1421 1350 1384 0 -50.86(-3.54%)
Sep 25, 2008 1432 1469 1399 1435 0 +8.76(+0.61%)
Sep 24, 2008 1451 1473 1408 1427 0 -7.34(-0.51%)
Sep 23, 2008 1485 1521 1416 1434 0 -62.74(-4.19%)
Sep 22, 2008 1516 1561 1467 1497 0 -18.14(-1.20%)
Sep 19, 2008 1459 1701 1403 1515 0 +128.84(+9.30%)
Sep 18, 2008 1380 1434 1299 1386 0 +41.87(+3.11%)
Sep 17, 2008 1374 1420 1298 1344 0 -51.50(-3.69%)
Sep 16, 2008 1334 1410 1290 1396 0 +23.76(+1.73%)
Sep 15, 2008 1414 1455 1354 1372 0 -102.77(-6.97%)
Sep 12, 2008 1422 1488 1409 1475 0 +63.61(+4.51%)
Sep 11, 2008 1376 1428 1340 1411 0 +13.42(+0.96%)
Sep 10, 2008 1376 1424 1343 1398 0 +34.91(+2.56%)
Sep 09, 2008 1438 1452 1341 1363 0 -101.34(-6.92%)
Sep 08, 2008 1525 1544 1441 1464 0 -28.35(-1.90%)
Sep 05, 2008 1486 1512 1435 1492 0 +3.92(+0.26%)
Sep 04, 2008 1542 1560 1467 1488 0 -57.64(-3.73%)
Sep 03, 2008 1571 1597 1515 1546 0 -34.05(-2.16%)
Sep 02, 2008 1612 1634 1565 1580 0 -82.05(-4.94%)
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