Basic Materials Sector (CIX: MSECTOR1)
947.35   +14.52 (+1.56%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2010 1369 1385 1361 1371 0 +0.50(+0.04%)
Mar 30, 2010 1374 1386 1357 1370 0 +0.50(+0.04%)
Mar 29, 2010 1359 1380 1349 1370 0 +22.49(+1.67%)
Mar 26, 2010 1318 1365 1332 1347 0 +7.60(+0.57%)
Mar 25, 2010 1343 1381 1336 1340 0 -21.38(-1.57%)
Mar 24, 2010 1335 1379 1349 1361 0 -15.38(-1.12%)
Mar 23, 2010 1336 1384 1352 1377 0 +15.27(+1.12%)
Mar 22, 2010 1311 1370 1328 1361 0 +4.83(+0.36%)
Mar 19, 2010 1354 1389 1346 1356 0 -22.00(-1.60%)
Mar 18, 2010 1394 1405 1368 1378 0 -15.35(-1.10%)
Mar 17, 2010 1363 1410 1380 1394 0 +8.86(+0.64%)
Mar 16, 2010 1346 1391 1364 1385 0 +19.64(+1.44%)
Mar 15, 2010 1337 1369 1352 1365 0 -9.06(-0.66%)
Mar 12, 2010 1359 1389 1363 1374 0 +7.49(+0.55%)
Mar 11, 2010 1339 1372 1344 1367 0 +1.88(+0.14%)
Mar 10, 2010 1344 1381 1350 1365 0 +4.37(+0.32%)
Mar 09, 2010 1334 1374 1346 1361 0 -4.36(-0.32%)
Mar 08, 2010 1372 1383 1342 1365 0 -0.97(-0.07%)
Mar 05, 2010 1332 1375 1344 1366 0 +27.96(+2.09%)
Mar 04, 2010 1315 1354 1324 1338 0 -4.86(-0.36%)
Mar 03, 2010 1311 1361 1329 1343 0 +12.43(+0.93%)
Mar 02, 2010 1295 1345 1314 1330 0 +14.92(+1.13%)
Mar 01, 2010 1275 1322 1290 1316 0 +22.78(+1.76%)
Feb 26, 2010 1260 1302 1272 1293 0 +9.40(+0.73%)
Feb 25, 2010 1230 1290 1244 1283 0 +1.02(+0.08%)
Feb 24, 2010 1254 1298 1268 1282 0 +1.11(+0.09%)
Feb 23, 2010 1276 1313 1273 1281 0 -28.28(-2.16%)
Feb 22, 2010 1301 1329 1300 1310 0 -5.16(-0.39%)
Feb 19, 2010 1282 1325 1295 1315 0 -0.89(-0.07%)
Feb 18, 2010 1282 1325 1294 1316 0 +5.55(+0.42%)
Feb 17, 2010 1295 1328 1295 1310 0 -1.27(-0.10%)
Feb 16, 2010 1276 1319 1288 1311 0 +34.39(+2.69%)
Feb 15, 2010 40.46 1277 1277 1277 0 +0.75(+0.06%)
Feb 12, 2010 1236 1284 1245 1276 0 -4.04(-0.32%)
Feb 11, 2010 1230 1286 1240 1280 0 +34.10(+2.74%)
Feb 10, 2010 1230 1264 1226 1246 0 -8.48(-0.68%)
Feb 09, 2010 1221 1271 1231 1255 0 +29.52(+2.41%)
Feb 08, 2010 1216 1256 1211 1225 0 -12.51(-1.01%)
Feb 05, 2010 1202 1250 1188 1238 0 +8.39(+0.68%)
Feb 04, 2010 1246 1274 1224 1229 0 -63.83(-4.94%)
Feb 03, 2010 1276 1316 1278 1293 0 -8.00(-0.62%)
Feb 02, 2010 1273 1314 1275 1301 0 +25.81(+2.02%)
Feb 01, 2010 1231 1290 1245 1275 0 +37.59(+3.04%)
Jan 29, 2010 1251 1289 1229 1238 0 -28.90(-2.28%)
Jan 28, 2010 1294 1302 1249 1267 0 -18.62(-1.45%)
Jan 27, 2010 1268 1305 1258 1285 0 -8.08(-0.62%)
Jan 26, 2010 1270 1320 1276 1293 0 -14.26(-1.09%)
Jan 25, 2010 1295 1333 1296 1307 0 +5.97(+0.46%)
Jan 22, 2010 1299 1342 1288 1301 0 -27.80(-2.09%)
Jan 21, 2010 1373 1385 1322 1329 0 -49.94(-3.62%)
Jan 20, 2010 1368 1398 1359 1379 0 -34.12(-2.41%)
Jan 19, 2010 1374 1421 1386 1413 0 +15.98(+1.14%)
Jan 18, 2010 44.74 1397 1397 1397 0 +0.62(+0.04%)
Jan 15, 2010 1387 1418 1383 1397 0 -16.45(-1.16%)
Jan 14, 2010 1394 1430 1399 1413 0 -3.26(-0.23%)
Jan 13, 2010 1408 1426 1382 1416 0 +11.03(+0.78%)
Jan 12, 2010 1398 1432 1390 1405 0 -38.88(-2.69%)
Jan 11, 2010 1439 1472 1429 1444 0 +5.63(+0.39%)
Jan 08, 2010 1398 1445 1408 1439 0 +16.89(+1.19%)
Jan 07, 2010 1399 1433 1400 1422 0 -2.17(-0.15%)
Jan 06, 2010 1405 1436 1396 1424 0 +26.13(+1.87%)
Jan 05, 2010 1392 1412 1376 1398 0 +13.60(+0.98%)
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