Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Mar 31, 2016 680.35 687.21 669.81 674.73 0 -6.44(-0.95%)
Mar 30, 2016 682.58 691.44 673.84 681.17 0 +4.50(+0.66%)
Mar 29, 2016 662.72 679.57 655.61 676.67 0 +7.43(+1.11%)
Mar 28, 2016 671.48 676.49 660.56 669.24 0 +0.53(+0.08%)
Mar 24, 2016 668.71 668.71 668.71 668.71 0 +1.84(+0.28%)
Mar 23, 2016 678.96 684.61 662.76 666.87 0 -19.32(-2.82%)
Mar 22, 2016 683.84 695.12 676.86 686.19 0 -1.65(-0.24%)
Mar 21, 2016 687.01 696.65 677.06 687.84 0 -2.79(-0.40%)
Mar 18, 2016 694.71 704.13 682.76 690.62 0 -0.30(-0.04%)
Mar 17, 2016 683.82 700.06 675.83 690.92 0 +13.59(+2.01%)
Mar 16, 2016 659.21 680.62 653.23 677.33 0 +16.73(+2.53%)
Mar 15, 2016 658.50 665.89 648.46 660.60 0 -6.97(-1.04%)
Mar 14, 2016 669.35 678.29 658.63 667.57 0 -7.18(-1.06%)
Mar 11, 2016 669.85 682.72 663.00 674.75 0 +11.84(+1.79%)
Mar 10, 2016 661.75 672.29 649.61 662.91 0 +1.49(+0.23%)
Mar 09, 2016 658.21 669.37 647.64 661.42 0 +6.32(+0.96%)
Mar 08, 2016 672.01 677.32 648.76 655.11 0 -23.25(-3.43%)
Mar 07, 2016 667.80 685.49 662.24 678.36 0 +11.71(+1.76%)
Mar 04, 2016 662.17 678.86 652.95 666.65 0 +9.52(+1.45%)
Mar 03, 2016 645.73 662.33 640.48 657.12 0 +10.96(+1.70%)
Mar 02, 2016 632.59 650.53 626.12 646.17 0 +11.39(+1.79%)
Mar 01, 2016 631.87 642.64 620.19 634.78 0 +9.84(+1.58%)
Feb 29, 2016 626.10 637.05 618.35 624.94 0 +0.27(+0.04%)
Feb 26, 2016 626.22 636.57 617.73 624.67 0 +4.24(+0.68%)
Feb 25, 2016 615.29 625.48 603.75 620.44 0 +3.46(+0.56%)
Feb 24, 2016 603.32 622.01 595.50 616.98 0 +5.32(+0.87%)
Feb 23, 2016 621.83 628.04 606.32 611.66 0 -14.69(-2.35%)
Feb 22, 2016 617.70 633.25 613.12 626.35 0 +16.26(+2.66%)
Feb 19, 2016 610.97 618.10 600.68 610.09 0 -5.50(-0.89%)
Feb 18, 2016 618.09 627.33 603.78 615.59 0 +0.57(+0.09%)
Feb 17, 2016 605.98 622.62 599.11 615.02 0 +15.34(+2.56%)
Feb 16, 2016 598.59 608.53 586.71 599.67 0 +5.09(+0.86%)
Feb 12, 2016 594.59 594.59 594.59 594.59 0 +18.29(+3.17%)
Feb 11, 2016 574.80 589.40 562.53 576.30 0 -5.61(-0.96%)
Feb 10, 2016 585.72 594.05 576.03 581.91 0 -4.83(-0.82%)
Feb 09, 2016 588.31 600.87 574.09 586.74 0 -8.43(-1.42%)
Feb 08, 2016 599.27 610.60 581.95 595.17 0 -10.49(-1.73%)
Feb 05, 2016 605.95 618.59 593.21 605.67 0 -5.94(-0.97%)
Feb 04, 2016 603.25 623.87 596.67 611.61 0 +11.30(+1.88%)
Feb 03, 2016 586.44 603.82 570.97 600.31 0 +22.53(+3.90%)
Feb 02, 2016 581.93 589.71 568.41 577.78 0 -13.95(-2.36%)
Feb 01, 2016 587.87 597.95 576.57 591.73 0 -2.30(-0.39%)
Jan 29, 2016 578.99 597.57 571.48 594.03 0 +16.41(+2.84%)
Jan 28, 2016 580.66 589.57 566.21 577.62 0 +7.90(+1.39%)
Jan 27, 2016 569.03 584.43 558.45 569.73 0 -2.83(-0.49%)
Jan 26, 2016 562.31 578.06 553.62 572.56 0 +17.92(+3.23%)
Jan 25, 2016 565.83 575.62 551.21 554.63 0 -16.41(-2.87%)
Jan 22, 2016 569.48 583.80 557.81 571.05 0 +15.87(+2.86%)
Jan 21, 2016 545.13 564.40 537.64 555.18 0 +9.58(+1.76%)
Jan 20, 2016 543.23 553.90 523.99 545.61 0 -6.63(-1.20%)
Jan 19, 2016 568.34 573.73 544.03 552.24 0 -12.05(-2.14%)
Jan 18, 2016 564.29 564.34 564.28 564.28 0 -0.08(-0.01%)
Jan 15, 2016 562.13 574.57 551.46 564.36 0 -16.29(-2.81%)
Jan 14, 2016 570.30 587.80 558.69 580.66 0 +13.00(+2.29%)
Jan 13, 2016 583.95 593.02 562.01 567.66 0 -12.97(-2.23%)
Jan 12, 2016 590.84 596.49 567.06 580.63 0 -5.20(-0.89%)
Jan 11, 2016 601.77 605.10 578.30 585.83 0 -13.12(-2.19%)
Jan 08, 2016 607.90 615.01 594.20 598.95 0 -6.47(-1.07%)
Jan 07, 2016 608.25 620.92 597.62 605.42 0 -14.81(-2.39%)
Jan 06, 2016 625.39 633.39 614.13 620.23 0 -17.51(-2.75%)
Jan 05, 2016 641.92 647.63 628.60 637.74 0 -3.09(-0.48%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.