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 (%)
Jul 30, 2010 1234 1275 1240 1267 0 +7.42(+0.59%)
Jul 29, 2010 1201 1282 1244 1259 0 +1.90(+0.15%)
Jul 28, 2010 1188 1273 1243 1257 0 -1.11(-0.09%)
Jul 27, 2010 1234 1287 1247 1258 0 -11.39(-0.90%)
Jul 26, 2010 1225 1280 1250 1270 0 +6.62(+0.52%)
Jul 23, 2010 1212 1271 1235 1263 0 +12.40(+0.99%)
Jul 22, 2010 1201 1265 1232 1251 0 +29.27(+2.40%)
Jul 21, 2010 1201 1250 1210 1221 0 -6.76(-0.55%)
Jul 20, 2010 1166 1233 1182 1228 0 +30.95(+2.59%)
Jul 19, 2010 1162 1211 1180 1197 0 +1.46(+0.12%)
Jul 16, 2010 1159 1224 1189 1196 0 -25.38(-2.08%)
Jul 15, 2010 1197 1238 1203 1221 0 -5.55(-0.45%)
Jul 14, 2010 1192 1240 1211 1227 0 -3.79(-0.31%)
Jul 13, 2010 1200 1246 1217 1231 0 +0.76(+0.06%)
Jul 12, 2010 1199 1248 1215 1230 0 -11.48(-0.92%)
Jul 09, 2010 1202 1249 1217 1241 0 +19.47(+1.59%)
Jul 08, 2010 1184 1232 1198 1222 0 +12.13(+1.00%)
Jul 07, 2010 1135 1213 1166 1210 0 +36.12(+3.08%)
Jul 06, 2010 1149 1203 1160 1174 0 +3.97(+0.34%)
Jul 02, 2010 1133 1191 1158 1170 0 -2.06(-0.18%)
Jul 01, 2010 1145 1197 1145 1172 0 -13.18(-1.11%)
Jun 30, 2010 1154 1217 1177 1185 0 -9.80(-0.82%)
Jun 29, 2010 1177 1225 1186 1195 0 -60.12(-4.79%)
Jun 25, 2010 1218 1267 1227 1255 0 +17.76(+1.44%)
Jun 24, 2010 1217 1266 1231 1237 0 -25.69(-2.03%)
Jun 23, 2010 1226 1275 1239 1263 0 +0.33(+0.03%)
Jun 22, 2010 1249 1300 1257 1262 0 -23.34(-1.82%)
Jun 21, 2010 1274 1323 1274 1286 0 +1.63(+0.13%)
Jun 18, 2010 1249 1295 1268 1284 0 +9.58(+0.75%)
Jun 17, 2010 1248 1291 1257 1274 0 -1.63(-0.13%)
Jun 16, 2010 1231 1288 1258 1276 0 -0.97(-0.08%)
Jun 15, 2010 1223 1281 1247 1277 0 +33.66(+2.71%)
Jun 14, 2010 1228 1275 1237 1243 0 -3.64(-0.29%)
Jun 11, 2010 1227 1254 1220 1247 0 +9.07(+0.73%)
Jun 10, 2010 1187 1244 1208 1238 0 +46.13(+3.87%)
Jun 09, 2010 1175 1228 1184 1192 0 -4.44(-0.37%)
Jun 08, 2010 1180 1207 1163 1196 0 +22.85(+1.95%)
Jun 07, 2010 1154 1208 1163 1173 0 -12.74(-1.07%)
Jun 04, 2010 1153 1225 1178 1186 0 -43.20(-3.51%)
Jun 03, 2010 1209 1254 1208 1229 0 -5.99(-0.48%)
Jun 02, 2010 1171 1238 1193 1235 0 +38.51(+3.22%)
Jun 01, 2010 1186 1245 1193 1197 0 -42.43(-3.42%)
May 31, 2010 312.74 1245 1236 1239 0 -0.03(-0.00%)
May 28, 2010 1241 1266 1227 1239 0 -20.51(-1.63%)
May 27, 2010 1202 1265 1222 1260 0 +56.86(+4.73%)
May 26, 2010 1183 1240 1194 1203 0 +4.44(+0.37%)
May 25, 2010 1122 1203 1141 1199 0 +6.55(+0.55%)
May 24, 2010 1175 1225 1187 1192 0 -13.93(-1.16%)
May 21, 2010 1158 1216 1148 1206 0 +28.23(+2.40%)
May 20, 2010 1147 1208 1168 1178 0 -58.45(-4.73%)
May 19, 2010 1212 1260 1206 1236 0 -25.86(-2.05%)
May 18, 2010 1255 1307 1253 1262 0 -14.54(-1.14%)
May 17, 2010 1262 1306 1248 1277 0 -20.13(-1.55%)
May 14, 2010 1267 1323 1271 1297 0 -28.53(-2.15%)
May 13, 2010 1304 1353 1315 1325 0 -11.65(-0.87%)
May 12, 2010 1293 1349 1313 1337 0 +22.57(+1.72%)
May 11, 2010 1324 1335 1306 1314 0 -1.59(-0.12%)
May 10, 2010 1272 1322 1298 1316 0 +62.27(+4.97%)
May 07, 2010 1241 1292 1222 1254 0 -4.98(-0.40%)
May 06, 2010 1256 1327 1186 1259 0 -34.66(-2.68%)
May 05, 2010 1304 1332 1284 1293 0 -31.28(-2.36%)
May 04, 2010 1324 1360 1308 1325 0 -50.02(-3.64%)
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.