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 (%)
Jun 30, 2016 731.72 743.70 723.41 739.56 0 +10.79(+1.48%)
Jun 29, 2016 724.25 736.50 717.35 728.77 0 +14.87(+2.08%)
Jun 28, 2016 711.17 721.92 700.44 713.90 0 +11.71(+1.67%)
Jun 27, 2016 715.75 720.49 691.96 702.20 0 -19.45(-2.70%)
Jun 24, 2016 727.46 740.25 714.40 721.65 0 -28.06(-3.74%)
Jun 23, 2016 743.80 753.50 738.73 749.71 0 +13.32(+1.81%)
Jun 22, 2016 739.74 745.43 730.66 736.39 0 -0.33(-0.04%)
Jun 21, 2016 735.45 743.29 726.40 736.72 0 -0.21(-0.03%)
Jun 20, 2016 735.83 747.17 728.75 736.93 0 +8.15(+1.12%)
Jun 17, 2016 727.02 737.00 719.41 728.78 0 +6.93(+0.96%)
Jun 16, 2016 722.26 730.31 707.15 721.85 0 -3.43(-0.47%)
Jun 15, 2016 720.06 735.23 714.78 725.28 0 +6.24(+0.87%)
Jun 14, 2016 724.71 731.78 709.73 719.04 0 -8.71(-1.20%)
Jun 13, 2016 733.46 742.26 722.57 727.75 0 -7.62(-1.04%)
Jun 10, 2016 740.91 749.17 729.20 735.37 0 -11.44(-1.53%)
Jun 09, 2016 745.88 753.57 738.65 746.80 0 -6.21(-0.82%)
Jun 08, 2016 756.58 764.88 746.80 753.01 0 +6.25(+0.84%)
Jun 07, 2016 742.52 752.92 738.44 746.76 0 +3.77(+0.51%)
Jun 06, 2016 734.05 747.43 729.17 743.00 0 +12.81(+1.75%)
Jun 03, 2016 724.22 735.17 717.48 730.19 0 +12.81(+1.79%)
Jun 02, 2016 709.99 720.68 704.63 717.38 0 +3.40(+0.48%)
Jun 01, 2016 708.03 718.49 698.47 713.98 0 +2.75(+0.39%)
May 31, 2016 713.03 723.87 703.90 711.23 0 -1.88(-0.26%)
May 30, 2016 713.13 713.14 713.04 713.11 0 -0.03(-0.00%)
May 27, 2016 713.96 720.43 705.68 713.14 0 -3.40(-0.47%)
May 26, 2016 727.04 731.21 712.74 716.54 0 -4.73(-0.66%)
May 25, 2016 713.95 727.40 707.93 721.26 0 +10.74(+1.51%)
May 24, 2016 713.45 720.67 703.66 710.52 0 -1.48(-0.21%)
May 23, 2016 707.33 720.04 701.81 712.00 0 +0.81(+0.11%)
May 20, 2016 710.52 719.18 701.63 711.19 0 +5.14(+0.73%)
May 19, 2016 696.01 711.81 687.84 706.06 0 +2.81(+0.40%)
May 18, 2016 716.40 724.85 698.65 703.25 0 -18.93(-2.62%)
May 17, 2016 717.86 733.07 710.92 722.18 0 +3.96(+0.55%)
May 16, 2016 713.55 725.94 708.75 718.22 0 +12.90(+1.83%)
May 13, 2016 711.48 720.38 700.14 705.33 0 -8.41(-1.18%)
May 12, 2016 723.55 730.12 707.04 713.74 0 -1.64(-0.23%)
May 11, 2016 714.63 726.02 704.35 715.38 0 +2.74(+0.38%)
May 10, 2016 702.39 716.32 696.32 712.64 0 +14.30(+2.05%)
May 09, 2016 710.42 713.86 691.95 698.34 0 -21.15(-2.94%)
May 06, 2016 711.05 727.43 707.47 719.48 0 +6.50(+0.91%)
May 05, 2016 721.47 729.58 705.72 712.99 0 +0.58(+0.08%)
May 04, 2016 718.76 730.72 705.61 712.40 0 -12.14(-1.68%)
May 03, 2016 733.79 738.92 716.02 724.54 0 -20.31(-2.73%)
May 02, 2016 750.51 756.40 734.14 744.85 0 -4.22(-0.56%)
Apr 29, 2016 747.48 760.89 735.48 749.07 0 +3.41(+0.46%)
Apr 28, 2016 745.68 762.08 735.59 745.67 0 -2.20(-0.29%)
Apr 27, 2016 740.42 754.46 732.62 747.86 0 +8.74(+1.18%)
Apr 26, 2016 732.99 743.10 725.19 739.13 0 +11.06(+1.52%)
Apr 25, 2016 732.12 738.17 720.86 728.07 0 -7.58(-1.03%)
Apr 22, 2016 733.55 746.60 725.65 735.65 0 +2.44(+0.33%)
Apr 21, 2016 738.89 748.27 725.91 733.21 0 -1.17(-0.16%)
Apr 20, 2016 731.73 746.24 722.67 734.38 0 +2.13(+0.29%)
Apr 19, 2016 718.70 736.21 713.73 732.25 0 +22.80(+3.21%)
Apr 18, 2016 696.36 714.31 689.88 709.46 0 +7.51(+1.07%)
Apr 15, 2016 699.71 708.46 691.63 701.94 0 -0.22(-0.03%)
Apr 14, 2016 706.17 711.49 694.06 702.16 0 -3.04(-0.43%)
Apr 13, 2016 701.79 712.31 695.21 705.20 0 +7.97(+1.14%)
Apr 12, 2016 685.84 702.25 679.07 697.23 0 +15.49(+2.27%)
Apr 11, 2016 681.28 692.33 675.48 681.74 0 +7.26(+1.08%)
Apr 08, 2016 672.76 683.54 666.28 674.49 0 +12.21(+1.84%)
Apr 07, 2016 664.76 672.65 656.02 662.28 0 -6.07(-0.91%)
Apr 06, 2016 660.29 672.38 652.40 668.35 0 +8.10(+1.23%)
Apr 05, 2016 658.40 667.99 652.17 660.25 0 -2.26(-0.34%)
Apr 04, 2016 672.89 678.74 658.76 662.51 0 -11.62(-1.72%)
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.