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

Basic Materials Sector (CIX: MSECTOR1 )

947.27 -0.87 (-0.09%)
Last Price Updated: 4:15 PM EDT, May 1, 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 (%)
Apr 30, 2013 1338 1363 1325 1357 0 +14.50(+1.08%)
Apr 29, 2013 1332 1352 1324 1343 0 +15.61(+1.18%)
Apr 26, 2013 1342 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 +28.45(+2.18%)
Apr 23, 2013 1295 1312 1283 1303 0 +6.95(+0.54%)
Apr 22, 2013 1292 1307 1275 1296 0 +9.67(+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 +21.46(+1.68%)
Apr 15, 2013 1312 1322 1271 1278 0 -66.61(-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(+0.23%)
Mar 26, 2013 1385 1400 1377 1392 0 +6.60(+0.48%)
Mar 25, 2013 1388 1402 1374 1385 0 -5.95(-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 -5.37(-0.39%)
Feb 27, 2013 1374 1403 1368 1393 0 +13.68(+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 -41.81(-2.91%)
Feb 18, 2013 251.96 1439 1435 1436 0 -0.04(-0.00%)
Feb 15, 2013 1447 1457 1426 1436 0 -17.41(-1.20%)
Feb 14, 2013 1447 1467 1437 1454 0 +2.38(+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 -7.71(-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 -1.51(-0.10%)
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 +4.23(+0.30%)
Jan 16, 2013 1428 1440 1421 1432 0 -5.25(-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 -2.81(-0.20%)
Jan 10, 2013 1433 1448 1423 1438 0 +11.86(+0.83%)
Jan 09, 2013 1423 1436 1413 1426 0 +3.87(+0.27%)
Jan 08, 2013 1421 1434 1407 1422 0 -3.37(-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%)
Jan 02, 2013 1427 1437 1405 1432 0 +37.29(+2.67%)
Dec 31, 2012 350.13 1396 1385 1395 0 +29.05(+2.13%)
Dec 28, 2012 1371 1382 1360 1366 0 -12.41(-0.90%)
Dec 27, 2012 1378 1390 1360 1378 0 +0.45(+0.03%)
Dec 26, 2012 1363 1392 1369 1377 0 +0.69(+0.05%)
Dec 24, 2012 225.04 1379 1375 1377 0 -1.41(-0.10%)
Dec 21, 2012 1370 1389 1363 1378 0 -10.75(-0.77%)
Dec 20, 2012 1378 1394 1368 1389 0 +6.90(+0.50%)
Dec 19, 2012 1386 1399 1375 1382 0 -4.97(-0.36%)
Dec 18, 2012 1378 1400 1364 1387 0 +8.35(+0.61%)
Dec 17, 2012 1372 1386 1363 1379 0 +7.06(+0.51%)
Dec 14, 2012 1360 1382 1355 1372 0 +7.91(+0.58%)
Dec 13, 2012 1368 1380 1353 1364 0 -16.73(-1.21%)
Dec 12, 2012 1378 1396 1366 1380 0 +7.17(+0.52%)
Dec 11, 2012 1368 1384 1361 1373 0 +6.25(+0.46%)
Dec 10, 2012 1358 1376 1351 1367 0 +9.49(+0.70%)
Dec 07, 2012 1353 1367 1342 1358 0 +9.15(+0.68%)
Dec 06, 2012 1342 1359 1335 1348 0 +1.61(+0.12%)
Dec 05, 2012 1350 1365 1333 1347 0 -1.63(-0.12%)
Dec 04, 2012 1342 1362 1334 1348 0 -13.53(-0.99%)
Nov 30, 2012 1362 1374 1350 1362 0 -1.93(-0.14%)
Nov 29, 2012 1362 1376 1350 1364 0 +9.13(+0.67%)
Nov 28, 2012 1329 1358 1320 1355 0 +9.96(+0.74%)
Nov 27, 2012 1351 1365 1338 1345 0 -11.47(-0.85%)
Nov 26, 2012 1353 1364 1340 1356 0 -5.33(-0.39%)
Nov 24, 2012 1349 1366 1342 1362 0 +0.00(+0.00%)
Nov 23, 2012 1349 1366 1342 1362 0 +19.98(+1.49%)
Nov 22, 2012 549.34 1345 1335 1342 0 +0.02(+0.00%)
Nov 21, 2012 1337 1350 1327 1342 0 +2.58(+0.19%)
Nov 20, 2012 1337 1351 1323 1339 0 -4.49(-0.33%)
Nov 19, 2012 1330 1352 1322 1343 0 +32.55(+2.48%)
Nov 16, 2012 1299 1321 1283 1311 0 +9.75(+0.75%)
Nov 15, 2012 1310 1324 1287 1301 0 -12.73(-0.97%)
Nov 14, 2012 1345 1353 1308 1314 0 -30.05(-2.24%)
Nov 13, 2012 1341 1364 1330 1344 0 -10.31(-0.76%)
Nov 12, 2012 1364 1374 1345 1354 0 -7.30(-0.54%)
Nov 09, 2012 1363 1382 1351 1362 0 -7.21(-0.53%)
Nov 08, 2012 1378 1396 1358 1369 0 -15.73(-1.14%)
Nov 07, 2012 1387 1401 1364 1384 0 -19.39(-1.38%)
Nov 06, 2012 1392 1418 1381 1404 0 +10.60(+0.76%)
Nov 05, 2012 1384 1405 1376 1393 0 +1.28(+0.09%)
Nov 02, 2012 1418 1428 1385 1392 0 -27.01(-1.90%)
Nov 01, 2012 1397 1428 1391 1419 0 +18.04(+1.29%)
Oct 31, 2012 1401 1419 1382 1401 0 +2.37(+0.17%)
Oct 30, 2012 15.59 1399 1398 1399 0 +0.13(+0.01%)
Oct 29, 2012 1398 1399 1398 1398 0 -0.08(-0.01%)
Oct 26, 2012 1397 1414 1386 1399 0 -2.26(-0.16%)
Oct 25, 2012 1399 1413 1385 1401 0 +14.10(+1.02%)
Oct 24, 2012 1399 1412 1379 1387 0 -6.17(-0.44%)
Oct 23, 2012 1396 1412 1378 1393 0 -25.23(-1.78%)
Oct 19, 2012 1432 1442 1405 1418 0 -18.54(-1.29%)
Oct 18, 2012 1436 1453 1424 1437 0 -6.68(-0.46%)
Oct 17, 2012 1426 1452 1420 1443 0 +17.90(+1.26%)
Oct 16, 2012 1407 1434 1404 1425 0 +22.24(+1.58%)
Oct 15, 2012 1393 1411 1382 1403 0 +5.29(+0.38%)
Oct 12, 2012 1405 1419 1390 1398 0 -10.99(-0.78%)
Oct 11, 2012 1409 1426 1400 1409 0 +9.27(+0.66%)
Oct 10, 2012 1401 1418 1389 1400 0 -9.17(-0.65%)
Oct 09, 2012 1415 1432 1402 1409 0 -9.12(-0.64%)
Oct 08, 2012 1404 1429 1403 1418 0 -5.37(-0.38%)
Oct 06, 2012 1431 1444 1416 1423 0 +0.00(+0.00%)
Oct 05, 2012 1426 1444 1416 1423 0 -2.35(-0.16%)
Oct 04, 2012 1410 1433 1405 1426 0 +21.07(+1.50%)
Oct 03, 2012 1412 1422 1394 1405 0 -13.71(-0.97%)
Oct 02, 2012 1426 1434 1405 1418 0 -5.97(-0.42%)
Oct 01, 2012 1427 1443 1414 1424 0 +7.27(+0.51%)
Sep 28, 2012 1416 1429 1404 1417 0 -8.55(-0.60%)
Sep 27, 2012 1410 1432 1401 1426 0 +22.78(+1.62%)
Sep 26, 2012 1399 1418 1381 1403 0 -9.22(-0.65%)
Sep 25, 2012 1436 1447 1409 1412 0 -20.14(-1.41%)
Sep 24, 2012 1433 1451 1421 1432 0 -18.66(-1.29%)
Sep 21, 2012 1461 1471 1440 1451 0 -0.48(-0.03%)
Sep 20, 2012 1435 1458 1427 1451 0 -4.26(-0.29%)
Sep 19, 2012 1454 1470 1442 1456 0 +1.31(+0.09%)
Sep 18, 2012 1449 1466 1437 1454 0 -3.34(-0.23%)
Sep 17, 2012 1461 1477 1443 1458 0 -10.58(-0.72%)
Sep 14, 2012 1452 1485 1445 1468 0 +28.42(+1.97%)
Sep 13, 2012 1400 1449 1390 1440 0 +34.81(+2.48%)
Sep 12, 2012 1407 1419 1386 1405 0 +1.21(+0.09%)
Sep 11, 2012 1394 1414 1389 1404 0 +10.22(+0.73%)
Sep 10, 2012 1397 1415 1386 1393 0 -7.32(-0.52%)
Sep 07, 2012 1385 1410 1379 1401 0 +26.66(+1.94%)
Sep 06, 2012 1354 1383 1350 1374 0 +27.36(+2.03%)
Sep 05, 2012 1341 1357 1330 1347 0 -0.79(-0.06%)
Sep 04, 2012 1351 1362 1332 1348 0 -6.04(-0.45%)
Sep 03, 2012 225.39 1355 1351 1354 0 +0.18(+0.01%)
Aug 31, 2012 1342 1362 1329 1353 0 +21.85(+1.64%)
Aug 30, 2012 1337 1347 1325 1332 0 -15.83(-1.17%)
Aug 29, 2012 1351 1361 1338 1347 0 -7.13(-0.53%)
Aug 27, 2012 1348 1371 1347 1355 0 -7.05(-0.52%)
Aug 24, 2012 1355 1371 1347 1362 0 -1.47(-0.11%)
Aug 23, 2012 1373 1384 1356 1363 0 -11.97(-0.87%)
Aug 22, 2012 1360 1381 1350 1375 0 +6.92(+0.51%)
Aug 21, 2012 1370 1391 1359 1368 0 +4.75(+0.35%)
Aug 20, 2012 1356 1372 1348 1363 0 +1.77(+0.13%)
Aug 17, 2012 1361 1372 1351 1362 0 -1.69(-0.12%)
Aug 16, 2012 1343 1370 1339 1363 0 +19.87(+1.48%)
Aug 15, 2012 1333 1350 1327 1343 0 +3.29(+0.25%)
Aug 14, 2012 1344 1357 1333 1340 0 -2.78(-0.21%)
Aug 13, 2012 1348 1359 1333 1343 0 -13.27(-0.98%)
Aug 11, 2012 1343 1362 1335 1356 0 +0.00(+0.00%)
Aug 10, 2012 1343 1362 1335 1356 0 +4.26(+0.32%)
Aug 09, 2012 1339 1361 1333 1352 0 +11.15(+0.83%)
Aug 08, 2012 1332 1356 1325 1341 0 +3.13(+0.23%)
Aug 07, 2012 1331 1350 1323 1338 0 +14.25(+1.08%)
Aug 06, 2012 1306 1336 1305 1323 0 +15.71(+1.20%)
Aug 03, 2012 1304 1323 1293 1308 0 +25.61(+2.00%)
Aug 02, 2012 1281 1305 1266 1282 0 -13.85(-1.07%)
Aug 01, 2012 1302 1320 1280 1296 0 -4.48(-0.34%)
Jul 31, 2012 1310 1323 1293 1300 0 -10.33(-0.79%)
Jul 30, 2012 1302 1321 1294 1311 0 +3.85(+0.29%)
Jul 27, 2012 1285 1317 1276 1307 0 +26.29(+2.05%)
Jul 26, 2012 1273 1292 1258 1281 0 +19.86(+1.58%)
Jul 25, 2012 1261 1278 1242 1261 0 +10.04(+0.80%)
Jul 24, 2012 1265 1275 1237 1251 0 -14.59(-1.15%)
Jul 23, 2012 1258 1276 1243 1265 0 -22.84(-1.77%)
Jul 20, 2012 1288 1302 1275 1288 0 -9.64(-0.74%)
Jul 19, 2012 1288 1308 1281 1298 0 +14.08(+1.10%)
Jul 18, 2012 1269 1294 1263 1284 0 +6.53(+0.51%)
Jul 17, 2012 1269 1284 1252 1277 0 +9.08(+0.72%)
Jul 16, 2012 1265 1278 1252 1268 0 -0.96(-0.08%)
Jul 14, 2012 1254 1278 1251 1269 0 +0.00(+0.00%)
Jul 13, 2012 1254 1278 1251 1269 0 +19.34(+1.55%)
Jul 12, 2012 1243 1260 1225 1250 0 -8.62(-0.69%)
Jul 11, 2012 1257 1270 1242 1258 0 +1.93(+0.15%)
Jul 10, 2012 1284 1296 1247 1256 0 -24.96(-1.95%)
Jul 09, 2012 1277 1295 1268 1281 0 -9.30(-0.72%)
Jul 06, 2012 1282 1302 1277 1291 0 -18.66(-1.43%)
Jul 05, 2012 1299 1325 1295 1309 0 -1.47(-0.11%)
Jul 04, 2012 357.24 1313 1305 1311 0 -0.01(-0.00%)
Jul 03, 2012 1292 1318 1286 1311 0 +30.07(+2.35%)
Jul 02, 2012 1278 1293 1262 1281 0 +0.60(+0.05%)
Jun 30, 2012 1274 1290 1260 1280 0 -0.66(-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 -55.47(-4.27%)
Jun 20, 2012 1297 1317 1282 1298 0 -2.52(-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 1252 0 -11.58(-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 +0.75(+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 -28.16(-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 -1.96(-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 -33.79(-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%)
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.