Basic Materials Sector (CIX: MSECTOR1)
1,562.01   -7.90 (-0.50%)
Streaming Delayed Price  /  Updated: 5:20 PM EDT, Sep 2, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2012 1274 1290 1260 1280 0 -0.65(-0.05%)
Jun 29, 2012 1274 1290 1260 1281 0 +40.34(+3.25%)
Jun 28, 2012 1228 1249 1214 1240 0 -1.35(-0.11%)
Jun 27, 2012 1229 1252 1221 1242 0 +12.87(+1.05%)
Jun 26, 2012 1224 1242 1211 1229 0 +3.83(+0.31%)
Jun 25, 2012 1226 1241 1210 1225 0 -21.43(-1.72%)
Jun 22, 2012 1246 1260 1229 1246 0 +3.55(+0.29%)
Jun 21, 2012 1289 1294 1239 1243 0 -55.46(-4.27%)
Jun 20, 2012 1297 1317 1282 1298 0 -2.53(-0.19%)
Jun 19, 2012 1287 1311 1278 1301 0 +23.95(+1.88%)
Jun 18, 2012 1262 1286 1253 1277 0 +4.70(+0.37%)
Jun 15, 2012 1263 1283 1253 1272 0 +12.34(+0.98%)
Jun 14, 2012 1251 1270 1238 1260 0 +7.42(+0.59%)
Jun 13, 2012 1256 1275 1243 1253 0 -11.57(-0.92%)
Jun 12, 2012 1248 1270 1238 1264 0 +22.74(+1.83%)
Jun 11, 2012 1274 1282 1238 1241 0 -21.61(-1.71%)
Jun 08, 2012 1247 1271 1235 1263 0 +0.31(+0.02%)
Jun 07, 2012 1283 1299 1255 1263 0 -4.58(-0.36%)
Jun 06, 2012 1250 1278 1242 1267 0 +31.20(+2.52%)
Jun 05, 2012 1211 1244 1212 1236 0 +13.50(+1.10%)
Jun 04, 2012 1223 1234 1198 1223 0 +0.76(+0.06%)
Jun 02, 2012 1219 1241 1203 1222 0 +0.00(+0.00%)
Jun 01, 2012 1215 1241 1203 1222 0 -13.64(-1.10%)
May 31, 2012 1247 1256 1214 1235 0 -16.76(-1.34%)
May 30, 2012 1261 1272 1237 1252 0 -28.17(-2.20%)
May 29, 2012 1267 1297 1262 1280 0 +18.44(+1.46%)
May 28, 2012 346.09 1266 1259 1262 0 -2.09(-0.17%)
May 25, 2012 1249 1276 1250 1264 0 -1.95(-0.15%)
May 24, 2012 1267 1283 1245 1266 0 +1.68(+0.13%)
May 23, 2012 1236 1268 1218 1264 0 +11.10(+0.89%)
May 22, 2012 1261 1282 1242 1253 0 -9.43(-0.75%)
May 21, 2012 1227 1268 1224 1263 0 +37.15(+3.03%)
May 18, 2012 1239 1255 1217 1225 0 -7.29(-0.59%)
May 17, 2012 1246 1265 1222 1233 0 -11.72(-0.94%)
May 16, 2012 1256 1281 1237 1244 0 -11.42(-0.91%)
May 15, 2012 1279 1293 1249 1256 0 -25.35(-1.98%)
May 14, 2012 1290 1305 1274 1281 0 -33.80(-2.57%)
May 11, 2012 1309 1336 1304 1315 0 -14.87(-1.12%)
May 10, 2012 1339 1353 1320 1330 0 +1.24(+0.09%)
May 09, 2012 1312 1346 1300 1329 0 -9.36(-0.70%)
May 08, 2012 1337 1349 1311 1338 0 -17.49(-1.29%)
May 07, 2012 1340 1370 1339 1355 0 -4.70(-0.35%)
May 04, 2012 1372 1385 1350 1360 0 -26.33(-1.90%)
May 03, 2012 1408 1418 1378 1387 0 -27.76(-1.96%)
May 02, 2012 1415 1428 1400 1414 0 -14.58(-1.02%)
May 01, 2012 1416 1445 1410 1429 0 +10.32(+0.73%)
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%)
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