Basic Materials Sector (CIX: MSECTOR1)
909.20   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 233.18 1395 1391 1393 0 -2.29(-0.16%)
Mar 27, 2013 1363 1401 1373 1395 0 +3.27(+0.24%)
Mar 26, 2013 1385 1400 1377 1392 0 +6.61(+0.48%)
Mar 25, 2013 1388 1402 1374 1385 0 -5.96(-0.43%)
Mar 22, 2013 1387 1404 1381 1391 0 +3.13(+0.23%)
Mar 21, 2013 1382 1403 1377 1388 0 -3.98(-0.29%)
Mar 20, 2013 1388 1402 1380 1392 0 +5.62(+0.41%)
Mar 19, 2013 1392 1404 1373 1386 0 -12.17(-0.87%)
Mar 18, 2013 1393 1413 1388 1399 0 -10.91(-0.77%)
Mar 15, 2013 1402 1421 1398 1410 0 +0.58(+0.04%)
Mar 14, 2013 1396 1416 1392 1409 0 +9.45(+0.68%)
Mar 13, 2013 1410 1418 1391 1400 0 -14.19(-1.00%)
Mar 12, 2013 1406 1425 1399 1414 0 +7.24(+0.51%)
Mar 11, 2013 1399 1415 1390 1406 0 +1.36(+0.10%)
Mar 08, 2013 1396 1415 1388 1405 0 +8.68(+0.62%)
Mar 07, 2013 1393 1412 1385 1396 0 +2.94(+0.21%)
Mar 06, 2013 1379 1403 1369 1393 0 +14.73(+1.07%)
Mar 05, 2013 1381 1396 1370 1379 0 +6.75(+0.49%)
Mar 04, 2013 1377 1391 1356 1372 0 -12.68(-0.92%)
Mar 01, 2013 1377 1396 1365 1385 0 -3.00(-0.22%)
Feb 28, 2013 1391 1403 1380 1388 0 -5.38(-0.39%)
Feb 27, 2013 1374 1403 1368 1393 0 +13.69(+0.99%)
Feb 26, 2013 1374 1389 1358 1379 0 -11.35(-0.82%)
Feb 22, 2013 1387 1401 1373 1391 0 +8.11(+0.59%)
Feb 21, 2013 1384 1402 1364 1383 0 -11.77(-0.84%)
Feb 20, 2013 1426 1433 1390 1394 0 -41.82(-2.91%)
Feb 18, 2013 251.96 1439 1435 1436 0 -0.04(-0.00%)
Feb 15, 2013 1447 1457 1426 1436 0 -17.40(-1.20%)
Feb 14, 2013 1447 1467 1437 1454 0 +2.37(+0.16%)
Feb 13, 2013 1448 1463 1441 1451 0 +3.87(+0.27%)
Feb 12, 2013 1437 1455 1430 1447 0 +6.41(+0.44%)
Feb 11, 2013 1442 1452 1430 1441 0 -8.70(-0.60%)
Feb 08, 2013 1443 1458 1437 1450 0 +7.82(+0.54%)
Feb 07, 2013 1442 1455 1426 1442 0 -3.85(-0.27%)
Feb 06, 2013 1436 1455 1430 1446 0 +7.86(+0.55%)
Feb 04, 2013 1440 1455 1429 1438 0 -16.98(-1.17%)
Feb 01, 2013 1447 1463 1436 1455 0 +17.35(+1.21%)
Jan 31, 2013 1433 1452 1424 1437 0 -2.00(-0.14%)
Jan 30, 2013 1447 1461 1432 1439 0 -7.70(-0.53%)
Jan 29, 2013 1434 1455 1430 1447 0 +15.29(+1.07%)
Jan 28, 2013 1437 1446 1421 1432 0 -7.24(-0.50%)
Jan 25, 2013 1441 1454 1426 1439 0 -1.52(-0.11%)
Jan 24, 2013 1444 1462 1432 1441 0 -7.01(-0.48%)
Jan 23, 2013 1453 1466 1439 1448 0 +10.03(+0.70%)
Jan 22, 2013 1415 1446 1415 1438 0 -5.13(-0.36%)
Jan 21, 2013 589.28 1446 1436 1443 0 +0.14(+0.01%)
Jan 18, 2013 1436 1451 1427 1443 0 +6.59(+0.46%)
Jan 17, 2013 1432 1447 1424 1436 0 +4.24(+0.30%)
Jan 16, 2013 1428 1440 1421 1432 0 -5.26(-0.37%)
Jan 15, 2013 1430 1444 1423 1437 0 +2.43(+0.17%)
Jan 14, 2013 1437 1449 1425 1435 0 -0.25(-0.02%)
Jan 12, 2013 1432 1445 1420 1435 0 -0.00(-0.00%)
Jan 11, 2013 1432 1445 1420 1435 0 -2.80(-0.20%)
Jan 10, 2013 1433 1448 1423 1438 0 +11.85(+0.83%)
Jan 09, 2013 1423 1436 1413 1426 0 +3.87(+0.27%)
Jan 08, 2013 1421 1434 1407 1422 0 -3.36(-0.24%)
Jan 07, 2013 1425 1436 1412 1425 0 -6.75(-0.47%)
Jan 04, 2013 1418 1438 1409 1432 0 +13.47(+0.95%)
Jan 03, 2013 1428 1444 1407 1419 0 -13.24(-0.92%)
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