Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Basic Materials Sector (CIX: MSECTOR1 )

967.73 +0.15 (+0.02%)
Streaming Delayed Price Updated: 12:50 PM EDT, Oct 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 16, 2024 966.03 968.03 965.97 967.73 0 -0.10(-0.01%)
Oct 15, 2024 970.28 970.48 967.48 967.83 0 -0.16(-0.02%)
Oct 11, 2024 967.99 967.99 967.99 967.99 0 +4.32(+0.45%)
Oct 10, 2024 963.42 963.88 962.70 963.66 0 +2.21(+0.23%)
Oct 09, 2024 959.88 961.49 960.23 961.45 0 -0.30(-0.03%)
Oct 08, 2024 964.00 964.10 960.84 961.75 0 +0.57(+0.06%)
Oct 07, 2024 960.59 961.37 960.26 961.18 0 -0.56(-0.06%)
Oct 04, 2024 961.03 965.01 959.86 961.74 0 +0.35(+0.04%)
Oct 03, 2024 978.52 978.84 960.41 961.39 0 -9.83(-1.01%)
Oct 02, 2024 967.84 971.51 967.64 971.22 0 +3.40(+0.35%)
Oct 01, 2024 964.03 973.35 962.25 967.82 0 -0.09(-0.01%)
Sep 30, 2024 967.01 968.22 966.83 967.91 0 +5.11(+0.53%)
Sep 27, 2024 963.14 964.40 962.41 962.81 0 +0.30(+0.03%)
Sep 26, 2024 961.64 964.53 961.18 962.50 0 +0.44(+0.05%)
Sep 25, 2024 961.60 962.11 961.56 962.07 0 +1.27(+0.13%)
Sep 24, 2024 961.19 961.77 959.06 960.80 0 +4.39(+0.46%)
Sep 23, 2024 957.24 957.71 956.02 956.41 0 +1.16(+0.12%)
Sep 20, 2024 956.61 957.93 954.70 955.25 0 -1.50(-0.16%)
Sep 19, 2024 955.41 957.15 954.97 956.75 0 +0.36(+0.04%)
Sep 18, 2024 953.43 957.08 953.04 956.39 0 +3.55(+0.37%)
Sep 17, 2024 952.82 954.27 952.51 952.84 0 -2.14(-0.22%)
Sep 16, 2024 952.79 955.26 952.46 954.98 0 -0.14(-0.01%)
Sep 13, 2024 955.38 955.64 955.03 955.12 0 -0.05(-0.01%)
Sep 12, 2024 953.18 955.30 952.77 955.17 0 +1.32(+0.14%)
Sep 11, 2024 953.90 954.63 953.41 953.85 0 +1.13(+0.12%)
Sep 10, 2024 953.05 953.83 951.89 952.72 0 +1.21(+0.13%)
Sep 09, 2024 951.16 952.42 950.27 951.51 0 +0.97(+0.10%)
Sep 06, 2024 951.40 952.36 949.72 950.54 0 -0.27(-0.03%)
Sep 05, 2024 952.67 953.64 950.01 950.81 0 -2.01(-0.21%)
Sep 04, 2024 953.56 953.85 952.75 952.82 0 -2.30(-0.24%)
Sep 03, 2024 955.22 955.41 954.72 955.11 0 +0.28(+0.03%)
Aug 30, 2024 954.84 954.84 954.84 954.84 0 -1.74(-0.18%)
Aug 29, 2024 955.54 956.70 955.23 956.58 0 +1.01(+0.11%)
Aug 28, 2024 953.29 955.74 952.89 955.56 0 +1.23(+0.13%)
Aug 27, 2024 953.20 954.55 952.86 954.33 0 +0.47(+0.05%)
Aug 26, 2024 954.12 954.17 953.78 953.87 0 -0.14(-0.02%)
Aug 23, 2024 954.81 954.90 953.88 954.01 0 +0.09(+0.01%)
Aug 22, 2024 953.75 954.15 953.50 953.92 0 +0.13(+0.01%)
Aug 21, 2024 954.00 954.25 953.52 953.79 0 +0.04(+0.00%)
Aug 20, 2024 953.92 954.21 952.34 953.76 0 -0.54(-0.06%)
Aug 19, 2024 954.45 955.73 952.73 954.30 0 +0.60(+0.06%)
Aug 16, 2024 952.20 953.77 950.43 953.70 0 +3.27(+0.34%)
Aug 15, 2024 951.52 953.78 949.17 950.43 0 -1.24(-0.13%)
Aug 14, 2024 952.12 953.31 950.75 951.67 0 +0.41(+0.04%)
Aug 13, 2024 950.58 951.44 950.47 951.26 0 +1.39(+0.15%)
Aug 12, 2024 948.42 950.28 947.65 949.87 0 +0.96(+0.10%)
Aug 09, 2024 948.12 950.53 947.89 948.91 0 +0.86(+0.09%)
Aug 08, 2024 948.19 948.64 947.52 948.05 0 +1.60(+0.17%)
Aug 07, 2024 947.98 948.81 945.62 946.45 0 +0.13(+0.01%)
Aug 06, 2024 945.86 947.37 944.46 946.32 0 -0.85(-0.09%)
Aug 02, 2024 947.17 947.17 947.17 947.17 0 -3.16(-0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.