Basic Materials Sector (CIX: MSECTOR1)
911.36   -15.79 (-1.70%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 1338 1363 1325 1357 0 +14.49(+1.08%)
Apr 29, 2013 1332 1352 1324 1343 0 +15.62(+1.18%)
Apr 26, 2013 1343 1347 1319 1327 0 -17.54(-1.30%)
Apr 25, 2013 1341 1363 1330 1345 0 +13.34(+1.00%)
Apr 24, 2013 1310 1342 1306 1332 0 +28.44(+2.18%)
Apr 23, 2013 1295 1312 1283 1303 0 +6.96(+0.54%)
Apr 22, 2013 1292 1307 1275 1296 0 +9.66(+0.75%)
Apr 19, 2013 1284 1301 1267 1286 0 +10.57(+0.83%)
Apr 18, 2013 1266 1290 1254 1276 0 +9.61(+0.76%)
Apr 17, 2013 1283 1295 1255 1266 0 -33.65(-2.59%)
Apr 16, 2013 1294 1316 1280 1300 0 +21.47(+1.68%)
Apr 15, 2013 1312 1323 1271 1278 0 -66.62(-4.95%)
Apr 12, 2013 1355 1366 1332 1345 0 -25.19(-1.84%)
Apr 11, 2013 1367 1384 1359 1370 0 -1.90(-0.14%)
Apr 10, 2013 1371 1388 1359 1372 0 -3.97(-0.29%)
Apr 09, 2013 1354 1387 1351 1376 0 +22.36(+1.65%)
Apr 08, 2013 1347 1364 1338 1354 0 +2.82(+0.21%)
Apr 05, 2013 1335 1361 1326 1351 0 -0.48(-0.04%)
Apr 04, 2013 1337 1363 1330 1351 0 +9.36(+0.70%)
Apr 03, 2013 1362 1375 1329 1342 0 -24.49(-1.79%)
Apr 02, 2013 1381 1390 1358 1367 0 -14.89(-1.08%)
Apr 01, 2013 1359 1398 1372 1381 0 -11.43(-0.82%)
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%)
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