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 (%)
May 31, 2023 974.08 975.21 972.14 972.58 0 -3.61(-0.37%)
May 30, 2023 975.41 979.48 972.65 976.19 0 -1.29(-0.13%)
May 29, 2023 977.22 978.35 976.42 977.48 0 +0.15(+0.02%)
May 26, 2023 973.85 978.56 972.57 977.32 0 +0.79(+0.08%)
May 25, 2023 976.93 976.95 976.49 976.53 0 -1.99(-0.20%)
May 24, 2023 977.03 978.92 976.40 978.52 0 +2.02(+0.21%)
May 23, 2023 981.68 983.49 974.64 976.50 0 -4.73(-0.48%)
May 19, 2023 981.23 981.23 981.23 981.23 0 -1.82(-0.19%)
May 18, 2023 983.49 983.70 982.80 983.05 0 +0.18(+0.02%)
May 17, 2023 990.89 991.33 981.17 982.87 0 -13.45(-1.35%)
May 16, 2023 994.12 997.31 989.95 996.32 0 +2.34(+0.24%)
May 15, 2023 992.20 994.72 991.31 993.98 0 -0.75(-0.08%)
May 12, 2023 994.26 994.76 993.79 994.73 0 +4.62(+0.47%)
May 11, 2023 992.35 993.41 989.96 990.11 0 -7.06(-0.71%)
May 10, 2023 997.03 997.65 996.53 997.16 0 +0.58(+0.06%)
May 09, 2023 996.27 996.92 995.89 996.59 0 +0.32(+0.03%)
May 08, 2023 990.49 997.06 989.91 996.27 0 +1.32(+0.13%)
May 05, 2023 992.80 995.38 990.60 994.95 0 +0.55(+0.06%)
May 04, 2023 993.70 995.29 990.50 994.39 0 +0.87(+0.09%)
May 03, 2023 991.43 993.80 991.19 993.52 0 +3.61(+0.36%)
May 02, 2023 990.32 992.15 988.22 989.91 0 -0.99(-0.10%)
May 01, 2023 991.94 995.21 989.83 990.90 0 -0.46(-0.05%)
Apr 28, 2023 992.91 992.97 990.00 991.36 0 +0.70(+0.07%)
Apr 27, 2023 990.73 991.75 989.38 990.66 0 +0.20(+0.02%)
Apr 26, 2023 985.95 990.95 985.61 990.46 0 +0.69(+0.07%)
Apr 25, 2023 986.58 991.59 985.43 989.76 0 +4.24(+0.43%)
Apr 24, 2023 983.34 986.05 982.97 985.52 0 -1.79(-0.18%)
Apr 21, 2023 982.78 988.83 982.55 987.32 0 +1.92(+0.20%)
Apr 20, 2023 987.65 987.84 983.93 985.39 0 -1.96(-0.20%)
Apr 19, 2023 987.32 988.22 985.94 987.35 0 +1.63(+0.17%)
Apr 18, 2023 985.56 986.49 984.55 985.72 0 -0.43(-0.04%)
Apr 17, 2023 986.47 987.28 985.13 986.15 0 -3.67(-0.37%)
Apr 14, 2023 990.64 990.68 989.50 989.82 0 -1.25(-0.13%)
Apr 13, 2023 991.99 993.02 989.89 991.07 0 -1.71(-0.17%)
Apr 12, 2023 993.90 994.29 991.85 992.79 0 -1.12(-0.11%)
Apr 11, 2023 991.96 994.42 991.18 993.91 0 -2.21(-0.22%)
Apr 10, 2023 997.68 997.81 994.45 996.12 0 -0.97(-0.10%)
Apr 06, 2023 997.09 997.09 997.09 997.09 0 -0.29(-0.03%)
Apr 05, 2023 998.76 999.07 996.48 997.39 0 +1.23(+0.12%)
Apr 04, 2023 996.42 998.38 993.99 996.15 0 +1.75(+0.18%)
Apr 03, 2023 994.92 997.37 993.61 994.41 0 +4.40(+0.44%)
Mar 31, 2023 988.77 990.99 988.18 990.00 0 +2.63(+0.27%)
Mar 30, 2023 991.12 991.49 986.82 987.37 0 -1.94(-0.20%)
Mar 29, 2023 988.33 989.50 987.44 989.31 0 +4.05(+0.41%)
Mar 28, 2023 985.91 986.29 984.64 985.25 0 +0.98(+0.10%)
Mar 27, 2023 985.45 986.09 981.25 984.28 0 -0.37(-0.04%)
Mar 24, 2023 986.18 986.71 980.16 984.65 0 +0.60(+0.06%)
Mar 23, 2023 982.45 984.25 982.22 984.05 0 +3.56(+0.36%)
Mar 22, 2023 981.92 983.57 978.22 980.49 0 -1.20(-0.12%)
Mar 21, 2023 985.86 986.15 979.95 981.69 0 -3.84(-0.39%)
Mar 20, 2023 988.54 989.37 984.87 985.54 0 -2.88(-0.29%)
Mar 17, 2023 986.14 988.57 984.27 988.41 0 +3.54(+0.36%)
Mar 16, 2023 992.34 992.69 982.37 984.87 0 -6.04(-0.61%)
Mar 15, 2023 992.32 993.95 989.75 990.91 0 -4.33(-0.43%)
Mar 14, 2023 990.06 996.65 989.24 995.24 0 +7.16(+0.72%)
Mar 13, 2023 986.18 990.15 984.11 988.08 0 +3.64(+0.37%)
Mar 10, 2023 984.83 986.00 982.54 984.44 0 +0.82(+0.08%)
Mar 09, 2023 985.89 986.51 983.35 983.62 0 -1.14(-0.12%)
Mar 08, 2023 981.21 985.05 980.85 984.75 0 +2.28(+0.23%)
Mar 07, 2023 984.45 984.49 982.39 982.47 0 -1.40(-0.14%)
Mar 06, 2023 984.46 985.70 983.13 983.87 0 -2.10(-0.21%)
Mar 03, 2023 983.47 986.06 983.25 985.96 0 -1.02(-0.10%)
Mar 02, 2023 984.35 987.21 983.87 986.98 0 +2.79(+0.28%)
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.