Basic Materials Sector (CIX: MSECTOR1)
1,582.97   +1.57 (+0.10%)
Streaming Delayed Price  /  Updated: 4:03 AM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2012 1414 1431 1399 1419 0 -4.85(-0.34%)
Apr 27, 2012 1420 1435 1409 1423 0 +8.45(+0.60%)
Apr 26, 2012 1396 1424 1391 1415 0 +9.89(+0.70%)
Apr 25, 2012 1391 1414 1378 1405 0 +27.36(+1.99%)
Apr 24, 2012 1374 1392 1364 1378 0 +1.74(+0.13%)
Apr 23, 2012 1370 1385 1354 1376 0 -20.52(-1.47%)
Apr 20, 2012 1402 1417 1390 1396 0 +2.26(+0.16%)
Apr 19, 2012 1395 1415 1381 1394 0 -1.83(-0.13%)
Apr 18, 2012 1393 1412 1383 1396 0 -4.88(-0.35%)
Apr 17, 2012 1387 1414 1381 1401 0 +21.31(+1.54%)
Apr 16, 2012 1390 1404 1367 1380 0 -8.74(-0.63%)
Apr 13, 2012 1401 1411 1381 1388 0 -21.67(-1.54%)
Apr 12, 2012 1372 1417 1372 1410 0 +40.04(+2.92%)
Apr 11, 2012 1377 1391 1361 1370 0 +3.08(+0.23%)
Apr 10, 2012 1384 1397 1353 1367 0 -22.76(-1.64%)
Apr 09, 2012 1372 1406 1377 1390 0 -14.85(-1.06%)
Apr 05, 2012 1406 1427 1395 1405 0 -6.59(-0.47%)
Apr 04, 2012 1414 1429 1397 1411 0 -29.12(-2.02%)
Apr 03, 2012 1453 1464 1426 1440 0 -18.65(-1.28%)
Apr 02, 2012 1435 1473 1429 1459 0 +17.83(+1.24%)
Mar 30, 2012 1444 1454 1424 1441 0 +9.49(+0.66%)
Mar 29, 2012 1415 1438 1402 1432 0 +2.90(+0.20%)
Mar 28, 2012 1444 1453 1414 1429 0 -23.89(-1.64%)
Mar 27, 2012 1464 1477 1447 1453 0 -11.78(-0.80%)
Mar 26, 2012 1460 1476 1448 1464 0 +17.48(+1.21%)
Mar 23, 2012 1428 1457 1421 1447 0 +19.59(+1.37%)
Mar 22, 2012 1434 1446 1415 1427 0 -28.82(-1.98%)
Mar 21, 2012 1459 1471 1444 1456 0 -4.04(-0.28%)
Mar 20, 2012 1460 1472 1444 1460 0 -19.77(-1.34%)
Mar 19, 2012 1472 1496 1463 1480 0 +5.77(+0.39%)
Mar 16, 2012 1465 1487 1457 1474 0 +9.50(+0.65%)
Mar 15, 2012 1458 1477 1446 1465 0 +6.60(+0.45%)
Mar 14, 2012 1474 1484 1447 1458 0 -26.43(-1.78%)
Mar 13, 2012 1466 1493 1459 1484 0 +21.22(+1.45%)
Mar 12, 2012 1475 1485 1453 1463 0 -15.77(-1.07%)
Mar 09, 2012 1474 1497 1466 1479 0 +0.99(+0.07%)
Mar 08, 2012 1468 1488 1457 1478 0 +23.18(+1.59%)
Mar 07, 2012 1446 1465 1435 1455 0 +13.00(+0.90%)
Mar 06, 2012 1450 1460 1426 1442 0 -40.98(-2.76%)
Mar 05, 2012 1501 1509 1468 1483 0 -29.96(-1.98%)
Mar 02, 2012 1524 1538 1501 1513 0 -18.53(-1.21%)
Mar 01, 2012 1523 1546 1513 1531 0 +13.60(+0.90%)
Feb 29, 2012 1546 1561 1507 1518 0 -27.96(-1.81%)
Feb 28, 2012 1535 1557 1526 1546 0 +13.39(+0.87%)
Feb 27, 2012 1523 1546 1512 1532 0 -3.21(-0.21%)
Feb 24, 2012 1537 1552 1524 1535 0 -1.35(-0.09%)
Feb 23, 2012 1530 1548 1516 1537 0 +6.24(+0.41%)
Feb 22, 2012 1520 1544 1510 1531 0 +7.04(+0.46%)
Feb 21, 2012 1517 1540 1506 1524 0 +12.10(+0.80%)
Feb 20, 2012 251.48 1513 1509 1511 0 -0.20(-0.01%)
Feb 17, 2012 1518 1534 1499 1512 0 -0.82(-0.05%)
Feb 16, 2012 1479 1521 1472 1512 0 +24.93(+1.68%)
Feb 15, 2012 1496 1508 1474 1488 0 -2.38(-0.16%)
Feb 14, 2012 1495 1508 1473 1490 0 -15.97(-1.06%)
Feb 13, 2012 1508 1520 1493 1506 0 +8.47(+0.57%)
Feb 10, 2012 1496 1511 1479 1497 0 -27.08(-1.78%)
Feb 09, 2012 1528 1543 1509 1524 0 -0.69(-0.05%)
Feb 08, 2012 1528 1546 1511 1525 0 -1.76(-0.12%)
Feb 07, 2012 1522 1541 1505 1527 0 +0.04(+0.00%)
Feb 06, 2012 1516 1536 1506 1527 0 -0.93(-0.06%)
Feb 03, 2012 1523 1541 1507 1528 0 +12.87(+0.85%)
Feb 02, 2012 1512 1533 1498 1515 0 +5.35(+0.35%)
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