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 (%)
May 29, 2015 858.46 865.22 850.46 856.11 0 -2.88(-0.33%)
May 28, 2015 856.29 863.39 848.62 858.99 0 -1.93(-0.22%)
May 27, 2015 856.99 865.79 851.27 860.91 0 +2.78(+0.32%)
May 26, 2015 865.42 870.42 852.26 858.13 0 -15.78(-1.81%)
May 25, 2015 873.92 873.95 873.90 873.91 0 +0.01(+0.00%)
May 22, 2015 874.21 880.86 868.23 873.90 0 -2.88(-0.33%)
May 21, 2015 873.35 882.08 868.05 876.78 0 +4.57(+0.52%)
May 20, 2015 873.65 879.77 865.65 872.21 0 +0.39(+0.04%)
May 19, 2015 877.38 881.81 866.19 871.82 0 -11.77(-1.33%)
May 18, 2015 885.52 891.14 876.29 883.59 0 -5.54(-0.62%)
May 15, 2015 885.31 894.65 877.90 889.13 0 -7.94(-0.88%)
May 14, 2015 897.85 907.24 889.77 897.07 0 +14.35(+1.63%)
May 13, 2015 884.35 893.34 875.28 882.72 0 +1.63(+0.19%)
May 12, 2015 879.94 888.77 872.33 881.09 0 -0.53(-0.06%)
May 11, 2015 887.22 893.21 876.20 881.62 0 -6.50(-0.73%)
May 08, 2015 885.53 895.66 874.81 888.12 0 +11.84(+1.35%)
May 07, 2015 876.21 884.54 862.75 876.28 0 -6.12(-0.69%)
May 06, 2015 893.36 898.31 875.24 882.39 0 -5.78(-0.65%)
May 05, 2015 900.52 908.31 883.30 888.17 0 -9.01(-1.00%)
May 04, 2015 901.32 908.20 891.61 897.18 0 -1.09(-0.12%)
May 01, 2015 892.33 905.98 885.31 898.27 0 +9.19(+1.03%)
Apr 30, 2015 893.28 901.44 879.24 889.08 0 -9.45(-1.05%)
Apr 29, 2015 892.01 906.63 885.41 898.53 0 +1.73(+0.19%)
Apr 28, 2015 892.14 902.62 884.72 896.80 0 +10.60(+1.20%)
Apr 27, 2015 884.10 896.71 877.05 886.20 0 +3.06(+0.35%)
Apr 24, 2015 883.65 891.83 875.33 883.14 0 +1.77(+0.20%)
Apr 23, 2015 874.52 888.55 868.54 881.38 0 +8.38(+0.96%)
Apr 22, 2015 872.37 880.09 863.02 872.99 0 +2.22(+0.25%)
Apr 21, 2015 878.25 882.99 864.67 870.78 0 -6.50(-0.74%)
Apr 20, 2015 875.47 886.11 869.39 877.28 0 +2.94(+0.34%)
Apr 17, 2015 876.42 883.60 866.62 874.34 0 -6.08(-0.69%)
Apr 16, 2015 882.16 890.74 871.63 880.42 0 +2.00(+0.23%)
Apr 15, 2015 867.56 884.46 862.38 878.42 0 +12.95(+1.50%)
Apr 14, 2015 863.34 872.12 856.18 865.47 0 +6.59(+0.77%)
Apr 13, 2015 865.38 870.98 854.02 858.88 0 -6.13(-0.71%)
Apr 10, 2015 864.87 871.19 856.59 865.01 0 +1.32(+0.15%)
Apr 09, 2015 857.02 870.12 851.38 863.69 0 +7.27(+0.85%)
Apr 08, 2015 861.01 868.18 849.81 856.42 0 +1.75(+0.20%)
Apr 07, 2015 855.46 865.66 848.99 854.67 0 -1.06(-0.12%)
Apr 06, 2015 847.19 862.38 842.83 855.72 0 +13.46(+1.60%)
Apr 02, 2015 842.26 842.26 842.26 842.26 0 +0.51(+0.06%)
Apr 01, 2015 838.37 850.19 830.81 841.75 0 +5.65(+0.68%)
Mar 31, 2015 836.92 844.85 828.69 836.10 0 -7.60(-0.90%)
Mar 30, 2015 838.11 849.79 832.06 843.70 0 +9.62(+1.15%)
Mar 27, 2015 837.86 844.05 825.93 834.08 0 -4.27(-0.51%)
Mar 26, 2015 845.09 852.43 831.98 838.35 0 -2.46(-0.29%)
Mar 25, 2015 846.93 855.35 836.55 840.81 0 -1.96(-0.23%)
Mar 24, 2015 844.98 851.84 835.99 842.77 0 -2.84(-0.34%)
Mar 23, 2015 843.75 854.29 837.13 845.61 0 +3.99(+0.47%)
Mar 20, 2015 833.29 848.76 829.01 841.61 0 +14.64(+1.77%)
Mar 19, 2015 831.66 837.82 820.38 826.97 0 -11.83(-1.41%)
Mar 18, 2015 817.49 845.18 809.19 838.80 0 +17.52(+2.13%)
Mar 17, 2015 820.04 829.07 811.80 821.28 0 -2.76(-0.34%)
Mar 16, 2015 822.82 830.74 810.97 824.04 0 +0.76(+0.09%)
Mar 13, 2015 825.44 830.09 811.32 823.29 0 -6.69(-0.81%)
Mar 12, 2015 833.44 840.29 822.88 829.98 0 +2.43(+0.29%)
Mar 11, 2015 825.84 835.16 817.22 827.54 0 -0.35(-0.04%)
Mar 10, 2015 832.38 840.67 821.58 827.90 0 -14.20(-1.69%)
Mar 09, 2015 847.18 854.70 835.82 842.10 0 -4.85(-0.57%)
Mar 06, 2015 854.96 861.98 841.45 846.96 0 -15.90(-1.84%)
Mar 05, 2015 866.40 872.36 856.41 862.86 0 -4.26(-0.49%)
Mar 04, 2015 867.13 874.36 857.03 867.12 0 -5.36(-0.61%)
Mar 03, 2015 873.29 877.32 868.90 872.48 0 -4.76(-0.54%)
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.