Basic Materials Sector (CIX: MSECTOR1)
1,569.84   +7.20 (+0.46%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 1295 1334 1299 1319 0 +1.98(+0.15%)
Nov 27, 2009 1276 1335 1285 1317 0 -39.38(-2.90%)
Nov 26, 2009 369.11 1359 1351 1356 0 +4.44(+0.33%)
Nov 25, 2009 1318 1358 1326 1352 0 +25.95(+1.96%)
Nov 24, 2009 1311 1341 1307 1326 0 -5.45(-0.41%)
Nov 23, 2009 1322 1361 1322 1331 0 +17.82(+1.36%)
Nov 20, 2009 1288 1324 1293 1314 0 -8.17(-0.62%)
Nov 19, 2009 1311 1341 1297 1322 0 -22.70(-1.69%)
Nov 18, 2009 1352 1365 1329 1345 0 -4.52(-0.33%)
Nov 17, 2009 1313 1355 1319 1349 0 +5.77(+0.43%)
Nov 16, 2009 1307 1355 1320 1343 0 +35.52(+2.72%)
Nov 13, 2009 1296 1319 1285 1308 0 +14.63(+1.13%)
Nov 12, 2009 1295 1326 1282 1293 0 -24.00(-1.82%)
Nov 11, 2009 1309 1338 1303 1317 0 +9.32(+0.71%)
Nov 10, 2009 1286 1320 1285 1308 0 -2.47(-0.19%)
Nov 09, 2009 1281 1322 1288 1310 0 +36.90(+2.90%)
Nov 06, 2009 1244 1292 1252 1273 0 +7.79(+0.62%)
Nov 05, 2009 1240 1280 1244 1266 0 +17.34(+1.39%)
Nov 04, 2009 1244 1280 1239 1248 0 +3.34(+0.27%)
Nov 03, 2009 1185 1254 1191 1245 0 +25.21(+2.07%)
Nov 02, 2009 1203 1247 1191 1220 0 +11.61(+0.96%)
Oct 30, 2009 1234 1258 1190 1208 0 -49.23(-3.92%)
Oct 29, 2009 1209 1269 1216 1257 0 +49.86(+4.13%)
Oct 28, 2009 1237 1263 1199 1207 0 -56.02(-4.43%)
Oct 27, 2009 1260 1293 1249 1263 0 -13.39(-1.05%)
Oct 26, 2009 1294 1337 1268 1277 0 -30.35(-2.32%)
Oct 23, 2009 1298 1323 1298 1307 0 -21.56(-1.62%)
Oct 22, 2009 1300 1340 1294 1329 0 +7.78(+0.59%)
Oct 21, 2009 1297 1357 1303 1321 0 -1.84(-0.14%)
Oct 20, 2009 1293 1332 1307 1323 0 -18.63(-1.39%)
Oct 19, 2009 1309 1352 1313 1341 0 +23.22(+1.76%)
Oct 16, 2009 1299 1334 1300 1318 0 -7.03(-0.53%)
Oct 15, 2009 1295 1337 1299 1325 0 +3.86(+0.29%)
Oct 14, 2009 1297 1333 1301 1321 0 +28.20(+2.18%)
Oct 13, 2009 1273 1306 1270 1293 0 +4.30(+0.33%)
Oct 12, 2009 1300 1309 1276 1289 0 +7.15(+0.56%)
Oct 09, 2009 1276 1294 1262 1282 0 +0.49(+0.04%)
Oct 08, 2009 1255 1295 1255 1281 0 +30.10(+2.41%)
Oct 07, 2009 1229 1262 1228 1251 0 +10.99(+0.89%)
Oct 06, 2009 1212 1257 1216 1240 0 +36.77(+3.06%)
Oct 05, 2009 1163 1211 1169 1203 0 +32.99(+2.82%)
Oct 02, 2009 1143 1190 1145 1170 0 -7.02(-0.60%)
Oct 01, 2009 1222 1228 1173 1177 0 -47.43(-3.87%)
Sep 30, 2009 1219 1245 1202 1225 0 +1.02(+0.08%)
Sep 29, 2009 1204 1240 1207 1224 0 -1.26(-0.10%)
Sep 28, 2009 1185 1233 1193 1225 0 +26.73(+2.23%)
Sep 25, 2009 1186 1222 1186 1198 0 -10.19(-0.84%)
Sep 24, 2009 1226 1249 1195 1209 0 -30.49(-2.46%)
Sep 23, 2009 1246 1274 1233 1239 0 -23.06(-1.83%)
Sep 22, 2009 1244 1275 1243 1262 0 +22.53(+1.82%)
Sep 21, 2009 1214 1251 1207 1240 0 -14.33(-1.14%)
Sep 18, 2009 1245 1279 1234 1254 0 -3.18(-0.25%)
Sep 17, 2009 1249 1286 1239 1257 0 +1.61(+0.13%)
Sep 16, 2009 1239 1279 1239 1255 0 +17.14(+1.38%)
Sep 15, 2009 1199 1247 1205 1238 0 +26.48(+2.19%)
Sep 14, 2009 1177 1220 1182 1212 0 +2.45(+0.20%)
Sep 11, 2009 1199 1234 1194 1209 0 +5.61(+0.47%)
Sep 10, 2009 1167 1210 1168 1204 0 +17.12(+1.44%)
Sep 09, 2009 1173 1207 1167 1187 0 +0.28(+0.02%)
Sep 08, 2009 1170 1205 1170 1186 0 +28.99(+2.50%)
Sep 07, 2009 202.36 1158 1153 1157 0 +0.56(+0.05%)
Sep 04, 2009 1125 1163 1126 1157 0 +18.62(+1.64%)
Sep 03, 2009 1115 1148 1115 1138 0 +24.28(+2.18%)
Sep 02, 2009 1099 1127 1087 1114 0 +12.28(+1.11%)
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