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

Basic Materials Sector (CIX: MSECTOR1 )

962.81 +0.30 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
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%)
Aug 01, 2024 950.40 950.76 950.03 950.33 0 -0.08(-0.01%)
Jul 31, 2024 949.60 950.47 949.35 950.41 0 +1.93(+0.20%)
Jul 30, 2024 948.38 949.64 946.02 948.47 0 -0.66(-0.07%)
Jul 29, 2024 948.30 949.19 948.08 949.13 0 +1.08(+0.11%)
Jul 26, 2024 948.12 948.31 948.01 948.06 0 +0.13(+0.01%)
Jul 25, 2024 948.03 948.31 947.68 947.93 0 -1.60(-0.17%)
Jul 24, 2024 949.80 950.09 949.40 949.52 0 -0.16(-0.02%)
Jul 23, 2024 949.61 949.86 949.27 949.69 0 +0.96(+0.10%)
Jul 22, 2024 948.95 949.12 948.62 948.73 0 -0.30(-0.03%)
Jul 19, 2024 948.79 949.21 948.52 949.03 0 +0.72(+0.08%)
Jul 18, 2024 948.60 948.90 947.93 948.31 0 -0.38(-0.04%)
Jul 17, 2024 948.64 950.16 948.13 948.69 0 -1.70(-0.18%)
Jul 16, 2024 949.03 950.53 948.83 950.39 0 +1.62(+0.17%)
Jul 15, 2024 950.15 950.31 948.47 948.77 0 +0.21(+0.02%)
Jul 12, 2024 948.05 949.00 947.60 948.56 0 -0.75(-0.08%)
Jul 11, 2024 949.26 949.34 948.74 949.31 0 +0.49(+0.05%)
Jul 10, 2024 947.91 948.88 947.90 948.83 0 +1.85(+0.19%)
Jul 09, 2024 947.03 947.18 946.72 946.98 0 +0.04(+0.00%)
Jul 08, 2024 946.55 947.96 945.37 946.94 0 -0.79(-0.08%)
Jul 05, 2024 948.81 949.02 947.51 947.74 0 -0.93(-0.10%)
Jul 04, 2024 947.87 948.75 947.84 948.67 0 +0.51(+0.05%)
Jul 03, 2024 948.00 949.35 946.81 948.16 0 -0.29(-0.03%)
Jul 02, 2024 948.30 948.67 948.00 948.45 0 +0.33(+0.03%)
Jun 28, 2024 948.12 948.12 948.12 948.12 0 -0.13(-0.01%)
Jun 27, 2024 947.58 948.42 947.45 948.25 0 -0.10(-0.01%)
Jun 26, 2024 947.08 948.41 947.05 948.35 0 +1.39(+0.15%)
Jun 25, 2024 946.13 947.63 945.72 946.96 0 -0.52(-0.05%)
Jun 24, 2024 947.84 948.14 947.15 947.48 0 +0.99(+0.10%)
Jun 21, 2024 946.64 948.70 945.95 946.50 0 -1.24(-0.13%)
Jun 20, 2024 947.08 947.91 947.01 947.74 0 -0.14(-0.02%)
Jun 19, 2024 947.67 947.92 947.65 947.88 0 -0.92(-0.10%)
Jun 18, 2024 947.03 948.88 946.98 948.80 0 +0.96(+0.10%)
Jun 17, 2024 947.60 949.45 946.89 947.85 0 +0.58(+0.06%)
May 01, 2024 947.73 947.79 946.36 947.27 0 -1.65(-0.17%)
Apr 30, 2024 949.14 949.31 948.01 948.92 0 -0.52(-0.05%)
Apr 29, 2024 947.88 949.83 947.61 949.44 0 +1.05(+0.11%)
Apr 26, 2024 946.75 948.86 946.19 948.39 0 +1.55(+0.16%)
Apr 25, 2024 946.48 947.65 946.31 946.84 0 +0.36(+0.04%)
Apr 24, 2024 946.29 947.12 944.83 946.48 0 -0.90(-0.10%)
Apr 23, 2024 947.16 947.78 946.82 947.38 0 +0.36(+0.04%)
Apr 22, 2024 946.93 947.64 946.57 947.02 0 -0.78(-0.08%)
Apr 19, 2024 947.98 950.09 946.02 947.80 0 +0.19(+0.02%)
Apr 18, 2024 947.40 949.17 946.17 947.61 0 -0.34(-0.04%)
Apr 17, 2024 948.02 949.98 947.12 947.94 0 +0.19(+0.02%)
Apr 16, 2024 945.69 948.91 944.76 947.76 0 +1.10(+0.12%)
Apr 15, 2024 947.28 947.58 946.38 946.66 0 -0.09(-0.01%)
Apr 12, 2024 948.68 949.54 945.92 946.75 0 -0.28(-0.03%)
Apr 11, 2024 947.38 948.17 945.95 947.02 0 -1.39(-0.15%)
Apr 10, 2024 945.35 948.79 945.20 948.41 0 +2.74(+0.29%)
Apr 09, 2024 947.02 948.55 945.41 945.67 0 -1.97(-0.21%)
Apr 08, 2024 948.08 948.50 945.86 947.65 0 +1.85(+0.20%)
Apr 05, 2024 945.37 946.24 944.06 945.79 0 +1.50(+0.16%)
Apr 04, 2024 945.87 946.44 943.90 944.29 0 -2.85(-0.30%)
Apr 03, 2024 946.41 947.60 945.60 947.14 0 +1.65(+0.17%)
Apr 02, 2024 946.92 947.26 944.97 945.50 0 +1.65(+0.17%)
Apr 01, 2024 944.16 944.37 943.65 943.85 0 -0.41(-0.04%)
Mar 28, 2024 944.26 944.26 944.26 944.26 0 +0.81(+0.09%)
Mar 27, 2024 942.65 943.67 942.12 943.45 0 +0.92(+0.10%)
Mar 26, 2024 943.21 943.51 942.03 942.53 0 +0.10(+0.01%)
Mar 25, 2024 940.78 942.74 940.60 942.43 0 +1.69(+0.18%)
Mar 22, 2024 940.97 941.55 940.29 940.74 0 -0.53(-0.06%)
Mar 21, 2024 941.66 942.10 941.22 941.27 0 -0.21(-0.02%)
Mar 20, 2024 942.46 943.62 940.06 941.48 0 +1.08(+0.12%)
Mar 19, 2024 941.31 941.48 939.45 940.40 0 -1.72(-0.18%)
Mar 18, 2024 942.06 942.66 941.81 942.11 0 -0.97(-0.10%)
Mar 15, 2024 943.33 943.44 942.82 943.09 0 +0.32(+0.03%)
Mar 14, 2024 941.53 942.95 941.11 942.77 0 +1.16(+0.12%)
Mar 13, 2024 943.33 943.61 940.74 941.61 0 -2.14(-0.23%)
Mar 12, 2024 944.47 946.15 942.73 943.75 0 -0.89(-0.09%)
Mar 11, 2024 944.91 945.66 944.01 944.64 0 -0.38(-0.04%)
Mar 08, 2024 945.02 945.89 944.07 945.03 0 -1.02(-0.11%)
Mar 07, 2024 943.24 946.32 942.90 946.05 0 +3.87(+0.41%)
Mar 06, 2024 942.09 942.71 941.85 942.18 0 -0.44(-0.05%)
Mar 05, 2024 941.38 942.83 941.13 942.62 0 +0.59(+0.06%)
Mar 04, 2024 940.74 942.60 940.37 942.03 0 +0.30(+0.03%)
Mar 01, 2024 939.65 941.90 939.51 941.73 0 +2.03(+0.22%)
Feb 29, 2024 939.64 940.16 939.28 939.70 0 +1.14(+0.12%)
Feb 28, 2024 938.49 938.81 938.11 938.55 0 +0.44(+0.05%)
Feb 27, 2024 938.32 939.12 937.33 938.12 0 +0.18(+0.02%)
Feb 26, 2024 938.00 938.80 937.35 937.94 0 -0.57(-0.06%)
Feb 23, 2024 938.23 940.13 938.16 938.51 0 -2.36(-0.25%)
Feb 22, 2024 940.93 941.35 940.44 940.87 0 -0.86(-0.09%)
Feb 21, 2024 940.82 941.75 940.51 941.73 0 -0.95(-0.10%)
Feb 20, 2024 943.26 943.68 942.28 942.67 0 -0.44(-0.05%)
Feb 16, 2024 943.12 943.12 943.12 943.12 0 +0.06(+0.01%)
Feb 15, 2024 940.98 943.39 940.26 943.06 0 +1.52(+0.16%)
Feb 14, 2024 941.89 941.89 939.73 941.54 0 -0.09(-0.01%)
Feb 13, 2024 942.54 942.71 941.43 941.63 0 -1.28(-0.14%)
Feb 12, 2024 942.31 942.98 941.45 942.91 0 +0.12(+0.01%)
Feb 09, 2024 942.92 942.93 942.71 942.79 0 +0.19(+0.02%)
Feb 08, 2024 942.75 943.24 942.32 942.60 0 -0.22(-0.02%)
Feb 07, 2024 942.85 943.24 942.47 942.83 0 -1.30(-0.14%)
Feb 06, 2024 944.53 945.09 943.59 944.13 0 +0.78(+0.08%)
Feb 05, 2024 943.14 943.83 942.88 943.35 0 -0.75(-0.08%)
Feb 02, 2024 945.87 945.89 943.01 944.10 0 -0.83(-0.09%)
Feb 01, 2024 944.87 945.06 944.54 944.93 0 -1.11(-0.12%)
Jan 31, 2024 945.70 947.15 945.55 946.03 0 +1.31(+0.14%)
Jan 30, 2024 946.53 946.63 943.33 944.72 0 -1.72(-0.18%)
Jan 29, 2024 948.52 949.12 945.99 946.45 0 +0.28(+0.03%)
Jan 26, 2024 946.24 946.51 946.12 946.17 0 -1.03(-0.11%)
Jan 25, 2024 947.57 947.69 947.15 947.20 0 -0.22(-0.02%)
Jan 24, 2024 949.01 949.10 947.13 947.42 0 +0.43(+0.05%)
Jan 23, 2024 946.77 947.05 946.62 947.00 0 +0.56(+0.06%)
Jan 22, 2024 947.01 947.45 946.15 946.44 0 -0.92(-0.10%)
Jan 19, 2024 947.80 948.39 946.74 947.36 0 +0.93(+0.10%)
Jan 18, 2024 946.05 947.98 944.71 946.43 0 -0.29(-0.03%)
Jan 17, 2024 946.65 946.87 946.51 946.72 0 -0.15(-0.02%)
Jan 16, 2024 949.08 949.93 946.34 946.88 0 -2.67(-0.28%)
Jan 15, 2024 949.34 949.66 949.22 949.55 0 +0.76(+0.08%)
Jan 12, 2024 948.62 949.09 947.87 948.78 0 +0.63(+0.07%)
Jan 11, 2024 948.35 949.23 947.60 948.15 0 -0.08(-0.01%)
Jan 10, 2024 948.28 948.48 947.99 948.23 0 -1.06(-0.11%)
Jan 09, 2024 949.62 949.63 949.15 949.29 0 -0.26(-0.03%)
Jan 08, 2024 949.25 950.66 948.07 949.54 0 +0.20(+0.02%)
Jan 05, 2024 949.25 949.48 949.03 949.34 0 +0.41(+0.04%)
Jan 04, 2024 949.40 949.52 948.46 948.94 0 -0.71(-0.07%)
Jan 03, 2024 949.62 951.38 949.05 949.64 0 -1.00(-0.11%)
Jan 02, 2024 950.26 951.22 950.02 950.65 0 -0.65(-0.07%)
Dec 29, 2023 951.30 951.30 951.30 951.30 0 +0.25(+0.03%)
Dec 28, 2023 951.99 952.67 950.78 951.06 0 -3.17(-0.33%)
Dec 27, 2023 954.98 957.08 953.16 954.22 0 +1.39(+0.15%)
Dec 22, 2023 952.83 952.83 952.83 952.83 0 +1.90(+0.20%)
Dec 21, 2023 951.85 952.92 950.13 950.93 0 -0.99(-0.10%)
Dec 20, 2023 953.12 956.04 950.64 951.92 0 -0.15(-0.02%)
Dec 19, 2023 952.50 952.99 951.38 952.07 0 +1.54(+0.16%)
Dec 18, 2023 951.14 952.68 949.62 950.53 0 -0.25(-0.03%)
Dec 15, 2023 951.53 951.53 948.98 950.78 0 -1.47(-0.15%)
Dec 14, 2023 951.85 953.27 951.04 952.24 0 +1.29(+0.14%)
Dec 13, 2023 948.19 951.74 946.54 950.95 0 +1.99(+0.21%)
Dec 12, 2023 951.52 952.09 948.88 948.96 0 -3.73(-0.39%)
Dec 11, 2023 950.88 952.73 950.62 952.69 0 -1.01(-0.11%)
Dec 08, 2023 953.35 954.11 952.96 953.71 0 -0.68(-0.07%)
Dec 07, 2023 950.68 954.62 950.20 954.39 0 +2.71(+0.28%)
Dec 06, 2023 952.85 953.48 950.45 951.68 0 -0.86(-0.09%)
Dec 05, 2023 953.00 953.93 951.27 952.54 0 -2.13(-0.22%)
Dec 04, 2023 954.54 955.40 953.75 954.67 0 -0.34(-0.04%)
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.