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 (%)
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%)
Nov 01, 2010 1509 1525 1488 1501 0 +5.67(+0.38%)
Oct 29, 2010 1478 1506 1470 1496 0 +13.11(+0.88%)
Oct 28, 2010 1489 1502 1465 1483 0 +7.29(+0.49%)
Oct 27, 2010 1473 1486 1447 1475 0 -11.34(-0.76%)
Oct 25, 2010 1482 1505 1473 1487 0 +39.29(+2.71%)
Oct 23, 2010 1431 1462 1412 1447 0 -12.76(-0.87%)
Oct 22, 2010 1465 1477 1446 1460 0 -4.11(-0.28%)
Oct 21, 2010 1480 1495 1445 1464 0 -8.66(-0.59%)
Oct 20, 2010 1450 1485 1441 1473 0 +29.68(+2.06%)
Oct 19, 2010 1457 1472 1429 1443 0 -47.88(-3.21%)
Oct 18, 2010 1483 1501 1470 1491 0 +0.16(+0.01%)
Oct 15, 2010 1498 1507 1468 1491 0 -0.71(-0.05%)
Oct 14, 2010 1497 1513 1477 1492 0 -3.51(-0.23%)
Oct 13, 2010 1481 1507 1473 1495 0 +21.12(+1.43%)
Oct 12, 2010 1464 1481 1446 1474 0 +52.73(+3.71%)
Oct 11, 2010 1412 1436 1408 1421 0 -0.82(-0.06%)
Oct 08, 2010 1412 1431 1393 1422 0 +26.56(+1.90%)
Oct 07, 2010 1407 1422 1378 1396 0 -13.88(-0.98%)
Oct 06, 2010 1392 1423 1389 1409 0 +12.73(+0.91%)
Oct 05, 2010 1369 1405 1370 1397 0 +35.44(+2.60%)
Oct 04, 2010 1365 1381 1349 1361 0 -16.58(-1.20%)
Oct 01, 2010 1369 1390 1362 1378 0 +15.89(+1.17%)
Sep 30, 2010 1359 1383 1342 1362 0 -38.90(-2.78%)
Sep 29, 2010 1354 1414 1386 1401 0 +0.68(+0.05%)
Sep 28, 2010 1342 1407 1366 1400 0 +11.89(+0.86%)
Sep 27, 2010 1348 1404 1379 1388 0 -2.52(-0.18%)
Sep 24, 2010 1339 1402 1373 1391 0 +25.81(+1.89%)
Sep 23, 2010 1319 1384 1349 1365 0 -8.44(-0.61%)
Sep 22, 2010 1327 1389 1359 1373 0 +6.47(+0.47%)
Sep 21, 2010 1325 1380 1346 1367 0 -3.84(-0.28%)
Sep 20, 2010 1313 1381 1347 1371 0 +20.04(+1.48%)
Sep 17, 2010 1307 1367 1338 1351 0 +1.42(+0.11%)
Sep 15, 2010 1299 1358 1332 1349 0 -1.84(-0.14%)
Sep 14, 2010 1301 1367 1334 1351 0 +6.73(+0.50%)
Sep 13, 2010 1296 1357 1329 1345 0 +19.23(+1.45%)
Sep 10, 2010 1274 1336 1310 1325 0 +7.44(+0.56%)
Sep 09, 2010 1289 1342 1308 1318 0 -3.11(-0.24%)
Sep 08, 2010 1273 1337 1309 1321 0 +8.86(+0.68%)
Sep 07, 2010 1273 1328 1300 1312 0 +1.47(+0.11%)
Sep 06, 2010 200.33 1313 1308 1311 0 -10.75(-0.81%)
Sep 03, 2010 1274 1333 1304 1321 0 +14.31(+1.09%)
Sep 02, 2010 1253 1315 1285 1307 0 +14.04(+1.09%)
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