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 29, 2022 990.36 994.81 990.14 991.89 0 -0.41(-0.04%)
Apr 28, 2022 992.44 993.48 991.24 992.31 0 -0.46(-0.05%)
Apr 27, 2022 991.44 993.92 989.31 992.77 0 +1.76(+0.18%)
Apr 26, 2022 993.67 993.82 990.26 991.00 0 -0.53(-0.05%)
Apr 25, 2022 992.95 993.13 990.18 991.54 0 -0.34(-0.03%)
Apr 22, 2022 990.75 994.95 988.94 991.88 0 +0.31(+0.03%)
Apr 21, 2022 989.53 992.79 987.29 991.57 0 +2.00(+0.20%)
Apr 20, 2022 989.72 990.63 988.28 989.58 0 +0.52(+0.05%)
Apr 19, 2022 989.21 990.79 988.25 989.06 0 -1.24(-0.13%)
Apr 18, 2022 988.50 992.23 987.03 990.29 0 +4.10(+0.42%)
Apr 14, 2022 986.19 986.19 986.19 986.19 0 -0.29(-0.03%)
Apr 13, 2022 987.24 988.09 985.83 986.48 0 -0.68(-0.07%)
Apr 12, 2022 986.77 987.97 985.22 987.16 0 +0.63(+0.06%)
Apr 11, 2022 987.21 989.97 986.04 986.53 0 +0.69(+0.07%)
Apr 08, 2022 985.55 986.63 984.79 985.84 0 +3.25(+0.33%)
Apr 07, 2022 983.59 985.08 981.85 982.59 0 -0.56(-0.06%)
Apr 06, 2022 983.14 984.02 982.46 983.15 0 -0.38(-0.04%)
Apr 05, 2022 984.13 985.14 983.16 983.53 0 -0.83(-0.08%)
Apr 04, 2022 985.45 985.54 984.10 984.36 0 +0.38(+0.04%)
Apr 01, 2022 983.86 985.16 983.42 983.98 0 -0.60(-0.06%)
Mar 31, 2022 985.09 987.45 983.07 984.58 0 +0.31(+0.03%)
Mar 30, 2022 985.53 985.82 983.32 984.26 0 -1.77(-0.18%)
Mar 29, 2022 984.68 987.18 983.82 986.03 0 +2.37(+0.24%)
Mar 28, 2022 984.90 985.15 982.27 983.66 0 -0.63(-0.06%)
Mar 25, 2022 983.65 985.29 983.24 984.30 0 +1.26(+0.13%)
Mar 24, 2022 985.19 985.61 981.48 983.04 0 -1.22(-0.12%)
Mar 23, 2022 983.62 984.29 982.44 984.26 0 +0.87(+0.09%)
Mar 22, 2022 983.49 984.46 981.99 983.39 0 -1.51(-0.15%)
Mar 21, 2022 985.52 986.92 983.99 984.90 0 +0.69(+0.07%)
Mar 18, 2022 982.83 986.42 982.29 984.21 0 -2.95(-0.30%)
Mar 17, 2022 984.96 988.61 984.63 987.16 0 +2.09(+0.21%)
Mar 16, 2022 986.38 986.64 983.65 985.07 0 -0.77(-0.08%)
Mar 15, 2022 988.60 989.81 984.64 985.84 0 -4.11(-0.42%)
Mar 14, 2022 990.79 993.02 987.75 989.95 0 -1.85(-0.19%)
Mar 11, 2022 989.02 993.23 988.55 991.79 0 +1.75(+0.18%)
Mar 10, 2022 991.96 992.37 989.05 990.05 0 -0.17(-0.02%)
Mar 09, 2022 990.21 991.96 987.87 990.22 0 -3.03(-0.31%)
Mar 08, 2022 993.40 995.41 991.17 993.25 0 +1.50(+0.15%)
Mar 07, 2022 992.34 992.97 990.67 991.75 0 +0.70(+0.07%)
Mar 04, 2022 989.21 991.29 988.92 991.05 0 +2.44(+0.25%)
Mar 03, 2022 992.09 993.04 987.94 988.61 0 -1.14(-0.12%)
Mar 02, 2022 988.31 992.87 987.84 989.75 0 +3.04(+0.31%)
Mar 01, 2022 986.48 987.99 985.72 986.71 0 -2.97(-0.30%)
Feb 28, 2022 987.75 990.03 986.60 989.68 0 +2.23(+0.23%)
Feb 25, 2022 987.19 987.73 986.41 987.45 0 +0.73(+0.07%)
Feb 24, 2022 990.84 991.01 985.08 986.72 0 -3.17(-0.32%)
Feb 23, 2022 990.93 992.11 988.93 989.89 0 -1.22(-0.12%)
Feb 22, 2022 991.05 992.80 989.64 991.12 0 -0.20(-0.02%)
Feb 18, 2022 991.32 991.32 991.32 991.32 0 -0.97(-0.10%)
Feb 17, 2022 993.64 995.02 990.39 992.29 0 -1.30(-0.13%)
Feb 16, 2022 991.91 993.97 990.30 993.59 0 +0.37(+0.04%)
Feb 15, 2022 989.80 995.08 988.74 993.22 0 +2.71(+0.27%)
Feb 14, 2022 987.44 992.46 986.37 990.50 0 -1.06(-0.11%)
Feb 11, 2022 995.92 997.80 986.50 991.56 0 -3.94(-0.40%)
Feb 10, 2022 991.71 1009 990.95 995.50 0 -80.24(-7.46%)
Feb 09, 2022 1074 1078 1073 1076 0 +2.52(+0.23%)
Feb 08, 2022 1074 1074 1073 1073 0 -0.39(-0.04%)
Feb 07, 2022 1059 1074 1059 1074 0 +13.48(+1.27%)
Feb 04, 2022 1066 1067 1059 1060 0 -2.11(-0.20%)
Feb 03, 2022 1062 1063 1059 1062 0 +0.21(+0.02%)
Feb 02, 2022 1067 1069 1060 1062 0 +2.34(+0.22%)
Feb 01, 2022 1067 1067 1059 1060 0 -7.71(-0.72%)
Jan 31, 2022 1076 1077 1067 1067 0 +3.98(+0.37%)
Jan 28, 2022 1078 1079 1062 1063 0 -15.14(-1.40%)
Jan 27, 2022 1070 1083 1069 1079 0 +8.24(+0.77%)
Jan 26, 2022 1063 1072 1061 1070 0 +13.90(+1.32%)
Jan 25, 2022 1055 1056 1052 1056 0 +8.10(+0.77%)
Jan 24, 2022 1057 1057 1047 1048 0 -10.31(-0.97%)
Jan 21, 2022 1064 1065 1057 1059 0 -6.09(-0.57%)
Jan 20, 2022 1065 1066 1063 1065 0 +0.09(+0.01%)
Jan 19, 2022 1069 1071 1056 1065 0 -4.72(-0.44%)
Jan 18, 2022 1072 1072 1069 1069 0 -2.03(-0.19%)
Jan 17, 2022 1082 1083 1069 1071 0 -5.77(-0.54%)
Jan 14, 2022 1081 1082 1066 1077 0 -4.91(-0.45%)
Jan 13, 2022 1086 1088 1081 1082 0 -4.14(-0.38%)
Jan 12, 2022 1090 1090 1085 1086 0 -1.47(-0.14%)
Jan 11, 2022 1084 1088 1084 1088 0 +0.24(+0.02%)
Jan 10, 2022 1092 1092 1085 1087 0 -1.30(-0.12%)
Jan 07, 2022 1086 1095 1084 1089 0 +7.16(+0.66%)
Jan 06, 2022 1090 1091 1080 1082 0 -8.91(-0.82%)
Jan 05, 2022 1080 1092 1079 1090 0 +8.77(+0.81%)
Jan 04, 2022 1069 1083 1068 1082 0 +12.38(+1.16%)
Dec 31, 2021 1069 1069 1069 1069 0 +0.97(+0.09%)
Dec 30, 2021 1069 1072 1065 1068 0 +3.23(+0.30%)
Dec 29, 2021 1069 1073 1060 1065 0 -0.29(-0.03%)
Dec 24, 2021 1065 1065 1065 1065 0 -1.80(-0.17%)
Dec 23, 2021 1069 1071 1066 1067 0 +0.22(+0.02%)
Dec 22, 2021 1067 1069 1064 1067 0 +1.86(+0.17%)
Dec 21, 2021 1052 1070 1051 1065 0 +17.51(+1.67%)
Dec 20, 2021 1036 1048 1036 1048 0 +8.96(+0.86%)
Dec 17, 2021 1033 1040 1031 1039 0 +8.34(+0.81%)
Dec 16, 2021 1024 1033 1024 1030 0 +5.74(+0.56%)
Dec 15, 2021 1023 1026 1021 1025 0 +1.33(+0.13%)
Dec 14, 2021 1024 1026 1021 1023 0 -3.71(-0.36%)
Dec 13, 2021 1024 1027 1024 1027 0 +4.55(+0.45%)
Dec 10, 2021 1025 1027 1022 1022 0 +0.03(+0.00%)
Dec 09, 2021 1029 1032 1021 1022 0 +2.27(+0.22%)
Dec 08, 2021 1021 1024 1019 1020 0 -2.10(-0.21%)
Dec 07, 2021 1020 1023 1017 1022 0 +2.89(+0.28%)
Dec 06, 2021 1020 1020 1019 1019 0 -0.43(-0.04%)
Dec 03, 2021 1021 1026 1018 1020 0 -2.92(-0.29%)
Dec 02, 2021 1019 1024 1018 1023 0 +3.46(+0.34%)
Dec 01, 2021 1023 1024 1019 1019 0 -5.09(-0.50%)
Nov 30, 2021 1022 1024 1020 1024 0 +2.18(+0.21%)
Nov 29, 2021 1026 1026 1021 1022 0 -3.21(-0.31%)
Nov 26, 2021 1028 1029 1023 1025 0 -1.97(-0.19%)
Nov 25, 2021 1027 1028 1026 1027 0 +2.33(+0.23%)
Nov 24, 2021 1026 1028 1025 1025 0 -3.45(-0.34%)
Nov 23, 2021 1030 1032 1028 1028 0 -3.62(-0.35%)
Nov 22, 2021 1031 1035 1030 1032 0 -0.89(-0.09%)
Nov 19, 2021 1030 1035 1029 1033 0 +2.64(+0.26%)
Nov 18, 2021 1028 1031 1030 1030 0 +1.36(+0.13%)
Nov 17, 2021 1030 1032 1028 1029 0 -0.42(-0.04%)
Nov 16, 2021 1032 1034 1029 1029 0 -4.24(-0.41%)
Nov 15, 2021 1035 1039 1031 1034 0 +0.96(+0.09%)
Nov 12, 2021 1030 1035 1027 1033 0 +6.05(+0.59%)
Nov 11, 2021 1021 1032 1020 1027 0 +9.70(+0.95%)
Nov 10, 2021 1023 1017 1017 1017 0 +2.06(+0.20%)
Nov 09, 2021 1015 1016 1013 1015 0 -2.33(-0.23%)
Nov 08, 2021 1020 1022 1017 1017 0 -0.74(-0.07%)
Nov 05, 2021 1017 1018 1017 1018 0 +0.74(+0.07%)
Nov 04, 2021 1018 1021 1016 1017 0 +1.60(+0.16%)
Nov 03, 2021 1018 1020 1014 1016 0 -3.69(-0.36%)
Nov 02, 2021 1022 1022 1015 1019 0 -2.57(-0.25%)
Nov 01, 2021 1024 1026 1019 1022 0 +3.61(+0.35%)
Oct 29, 2021 1019 1020 1018 1018 0 -0.50(-0.05%)
Oct 28, 2021 1026 1026 1018 1019 0 -4.87(-0.48%)
Oct 27, 2021 1029 1030 1023 1024 0 -5.31(-0.52%)
Oct 26, 2021 1031 1029 1029 1029 0 -3.77(-0.37%)
Oct 25, 2021 1028 1033 1028 1033 0 +4.64(+0.45%)
Oct 22, 2021 1028 1030 1026 1028 0 +2.86(+0.28%)
Oct 21, 2021 1031 1032 1025 1025 0 -6.54(-0.63%)
Oct 20, 2021 1031 1033 1030 1032 0 +0.19(+0.02%)
Oct 19, 2021 1032 1034 1029 1032 0 +3.70(+0.36%)
Oct 18, 2021 1021 1028 1021 1028 0 +5.38(+0.53%)
Oct 15, 2021 1016 1024 1015 1022 0 +2.74(+0.27%)
Oct 14, 2021 1020 1022 1017 1020 0 -2.86(-0.28%)
Oct 13, 2021 1019 1023 1017 1023 0 +6.78(+0.67%)
Oct 12, 2021 1016 1017 1015 1016 0 +2.20(+0.22%)
Oct 08, 2021 1014 1014 1014 1014 0 -3.31(-0.33%)
Oct 07, 2021 1013 1019 1012 1017 0 +0.51(+0.05%)
Oct 06, 2021 1014 1017 1014 1016 0 +0.33(+0.03%)
Oct 05, 2021 1017 1018 1015 1016 0 -1.39(-0.14%)
Oct 04, 2021 1021 1021 1017 1017 0 -2.85(-0.28%)
Oct 01, 2021 1020 1022 1020 1020 0 -1.70(-0.17%)
Sep 30, 2021 1021 1022 1021 1022 0 +1.57(+0.15%)
Sep 29, 2021 1022 1023 1019 1020 0 -0.47(-0.05%)
Sep 28, 2021 1023 1024 1019 1021 0 -0.38(-0.04%)
Sep 27, 2021 1022 1024 1020 1021 0 -4.19(-0.41%)
Sep 24, 2021 1027 1027 1024 1025 0 -1.45(-0.14%)
Sep 23, 2021 1025 1028 1024 1027 0 +3.46(+0.34%)
Sep 22, 2021 1024 1025 1023 1023 0 +1.82(+0.18%)
Sep 21, 2021 1022 1023 1021 1022 0 +0.63(+0.06%)
Sep 20, 2021 1028 1028 1021 1021 0 -6.31(-0.61%)
Sep 17, 2021 1028 1029 1027 1027 0 -0.64(-0.06%)
Sep 16, 2021 1032 1032 1027 1028 0 -3.19(-0.31%)
Sep 15, 2021 1032 1034 1028 1031 0 +0.80(+0.08%)
Sep 14, 2021 1030 1033 1029 1030 0 -1.59(-0.15%)
Sep 13, 2021 1031 1034 1030 1032 0 +1.93(+0.19%)
Sep 10, 2021 1034 1035 1028 1030 0 -0.57(-0.06%)
Sep 09, 2021 1030 1032 1027 1031 0 -2.94(-0.28%)
Sep 08, 2021 1035 1038 1030 1034 0 -0.35(-0.03%)
Sep 07, 2021 1033 1037 1032 1034 0 +2.39(+0.23%)
Sep 03, 2021 1031 1031 1031 1031 0 +3.66(+0.36%)
Sep 02, 2021 1027 1028 1026 1028 0 -2.92(-0.28%)
Sep 01, 2021 1031 1032 1030 1031 0 -1.70(-0.16%)
Aug 31, 2021 1030 1033 1030 1032 0 -0.22(-0.02%)
Aug 30, 2021 1029 1034 1028 1033 0 +8.62(+0.84%)
Aug 27, 2021 1022 1024 1021 1024 0 -1.76(-0.17%)
Aug 26, 2021 1030 1030 1025 1026 0 -4.26(-0.41%)
Aug 25, 2021 1030 1031 1029 1030 0 -0.51(-0.05%)
Aug 24, 2021 1032 1032 1030 1031 0 +0.66(+0.06%)
Aug 23, 2021 1026 1030 1025 1030 0 +8.39(+0.82%)
Aug 20, 2021 1022 1023 1020 1022 0 -2.75(-0.27%)
Aug 19, 2021 1023 1026 1022 1024 0 -0.36(-0.04%)
Aug 18, 2021 1023 1030 1021 1025 0 +5.87(+0.58%)
Aug 17, 2021 1023 1024 1016 1019 0 -3.09(-0.30%)
Aug 16, 2021 1029 1030 1020 1022 0 -1.11(-0.11%)
Aug 13, 2021 1021 1024 1021 1023 0 -0.60(-0.06%)
Aug 12, 2021 1024 1026 1023 1024 0 -1.18(-0.12%)
Aug 11, 2021 1025 1026 1023 1025 0 +0.13(+0.01%)
Aug 10, 2021 1025 1026 1021 1025 0 -0.70(-0.07%)
Aug 09, 2021 1026 1026 1024 1025 0 -0.97(-0.09%)
Aug 06, 2021 1030 1031 1026 1026 0 -3.74(-0.36%)
Aug 05, 2021 1033 1033 1029 1030 0 -4.08(-0.39%)
Aug 04, 2021 1039 1040 1033 1034 0 -3.44(-0.33%)
Aug 03, 2021 1032 1040 1031 1038 0 +4.34(+0.42%)
Jul 30, 2021 1033 1033 1033 1033 0 -3.39(-0.33%)
Jul 29, 2021 1037 1039 1036 1037 0 +1.27(+0.12%)
Jul 28, 2021 1032 1037 1031 1035 0 +3.03(+0.29%)
Jul 27, 2021 1032 1033 1031 1032 0 +1.13(+0.11%)
Jul 26, 2021 1032 1039 1027 1031 0 -5.01(-0.48%)
Jul 23, 2021 1036 1040 1032 1036 0 +2.55(+0.25%)
Jul 22, 2021 1034 1035 1032 1034 0 -0.82(-0.08%)
Jul 21, 2021 1033 1036 1032 1034 0 +6.02(+0.59%)
Jul 20, 2021 1024 1030 1023 1028 0 +2.71(+0.26%)
Jul 19, 2021 1029 1030 1025 1026 0 -1.71(-0.17%)
Jul 16, 2021 1037 1039 1026 1027 0 -11.46(-1.10%)
Jul 15, 2021 1030 1040 1027 1039 0 +9.42(+0.92%)
Jul 14, 2021 1030 1030 1029 1029 0 +0.72(+0.07%)
Jul 13, 2021 1029 1030 1028 1029 0 -1.23(-0.12%)
Jul 12, 2021 1029 1031 1028 1030 0 +1.26(+0.12%)
Jul 09, 2021 1032 1032 1027 1029 0 -2.95(-0.29%)
Jul 08, 2021 1032 1035 1031 1032 0 -2.40(-0.23%)
Jul 07, 2021 1036 1037 1033 1034 0 -0.45(-0.04%)
Jul 06, 2021 1029 1035 1028 1034 0 +6.12(+0.60%)
Jul 05, 2021 1029 1030 1028 1028 0 +0.77(+0.07%)
Jul 02, 2021 1028 1029 1025 1028 0 +2.00(+0.20%)
Jun 30, 2021 1026 1026 1026 1026 0 +5.13(+0.50%)
Jun 29, 2021 1021 1021 1020 1020 0 -3.83(-0.37%)
Jun 28, 2021 1025 1025 1024 1024 0 -0.89(-0.09%)
Jun 25, 2021 1024 1027 1024 1025 0 +0.40(+0.04%)
Jun 24, 2021 1024 1026 1024 1025 0 +1.47(+0.14%)
Jun 23, 2021 1025 1026 1023 1023 0 -0.80(-0.08%)
Jun 22, 2021 1025 1025 1023 1024 0 +0.55(+0.05%)
Jun 21, 2021 1022 1024 1022 1024 0 -0.29(-0.03%)
Jun 18, 2021 1023 1025 1022 1024 0 +1.93(+0.19%)
Jun 17, 2021 1023 1025 1022 1022 0 -4.73(-0.46%)
Jun 16, 2021 1021 1028 1020 1027 0 +0.49(+0.05%)
Jun 15, 2021 1028 1028 1026 1026 0 -1.31(-0.13%)
Jun 14, 2021 1027 1031 1027 1027 0 +2.82(+0.28%)
Jun 11, 2021 1024 1026 1024 1025 0 -0.30(-0.03%)
Jun 10, 2021 1023 1025 1023 1025 0 +0.89(+0.09%)
Jun 09, 2021 1023 1024 1022 1024 0 +1.39(+0.14%)
Jun 08, 2021 1024 1024 1022 1023 0 -1.14(-0.11%)
Jun 07, 2021 1024 1025 1023 1024 0 -0.53(-0.05%)
Jun 04, 2021 1025 1025 1024 1024 0 -5.94(-0.58%)
Jun 03, 2021 11207 1035 1030 1030 0 -6.96(-0.67%)
Jun 02, 2021 1039 1039 1037 1037 0 +1.87(+0.18%)
Jun 01, 2021 1042 1042 1034 1035 0 -5.47(-0.53%)
May 31, 2021 1041 1042 1040 1041 0 +0.14(+0.01%)
May 28, 2021 1041 1042 1039 1041 0 +2.03(+0.20%)
May 27, 2021 1040 1045 1038 1039 0 -0.92(-0.09%)
May 26, 2021 1029 1041 1027 1040 0 +4.84(+0.47%)
May 25, 2021 1025 1045 1011 1035 0 -32.56(-3.05%)
May 21, 2021 1067 1067 1067 1067 0 +30.38(+2.93%)
May 20, 2021 1029 1043 1027 1037 0 +9.12(+0.89%)
May 19, 2021 1023 1030 1022 1028 0 -0.28(-0.03%)
May 18, 2021 1024 1031 1023 1028 0 +4.79(+0.47%)
May 17, 2021 1020 1025 1018 1023 0 +4.11(+0.40%)
May 14, 2021 1017 1019 1017 1019 0 +1.99(+0.20%)
May 13, 2021 1018 1019 1015 1017 0 +0.41(+0.04%)
May 12, 2021 1018 1019 1016 1017 0 -1.04(-0.10%)
May 11, 2021 1019 1020 1015 1018 0 -1.90(-0.19%)
May 10, 2021 1021 1022 1017 1020 0 -0.68(-0.07%)
May 07, 2021 1018 1021 1015 1020 0 +2.32(+0.23%)
May 06, 2021 1020 1021 1017 1018 0 -1.72(-0.17%)
May 05, 2021 1021 1023 1019 1020 0 -1.77(-0.17%)
May 04, 2021 1020 1023 1018 1022 0 +4.76(+0.47%)
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.