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 31, 2017 812.52 818.61 802.54 812.48 0 -2.19(-0.27%)
May 30, 2017 817.51 821.76 810.53 814.67 0 -5.92(-0.72%)
May 29, 2017 819.49 825.24 813.91 820.59 0 +0.01(+0.00%)
May 26, 2017 819.54 825.27 813.92 820.58 0 +1.71(+0.21%)
May 25, 2017 825.65 832.95 813.51 818.88 0 -6.27(-0.76%)
May 24, 2017 823.80 821.88 806.86 825.14 0 +1.19(+0.14%)
May 23, 2017 825.19 831.61 817.78 823.95 0 -0.34(-0.04%)
May 22, 2017 827.42 832.38 818.18 824.30 0 +1.50(+0.18%)
May 19, 2017 815.62 829.58 812.77 822.79 0 +12.00(+1.48%)
May 18, 2017 805.92 818.55 797.45 810.80 0 -4.02(-0.49%)
May 17, 2017 826.77 829.09 811.69 814.82 0 -13.77(-1.66%)
May 16, 2017 829.96 835.29 823.00 828.59 0 +0.46(+0.06%)
May 15, 2017 830.61 837.69 821.92 828.13 0 +7.25(+0.88%)
May 12, 2017 819.22 827.35 814.35 820.88 0 +2.38(+0.29%)
May 11, 2017 819.50 825.45 809.11 818.50 0 +0.17(+0.02%)
May 10, 2017 815.27 824.51 809.43 818.33 0 +5.93(+0.73%)
May 09, 2017 815.18 821.34 805.99 812.40 0 -2.22(-0.27%)
May 08, 2017 815.75 821.92 807.22 814.62 0 -2.93(-0.36%)
May 05, 2017 804.62 821.50 801.47 817.54 0 +14.86(+1.85%)
May 04, 2017 811.43 815.08 795.41 802.69 0 -13.36(-1.64%)
May 03, 2017 819.34 827.51 809.41 816.04 0 -6.91(-0.84%)
May 02, 2017 825.45 832.72 815.42 822.95 0 -1.49(-0.18%)
May 01, 2017 827.66 833.03 817.69 824.44 0 -1.60(-0.19%)
Apr 28, 2017 829.86 835.04 819.99 826.04 0 -0.75(-0.09%)
Apr 27, 2017 834.12 839.42 816.75 826.78 0 -10.93(-1.31%)
Apr 26, 2017 833.51 846.01 827.07 837.72 0 +0.16(+0.02%)
Apr 25, 2017 834.18 844.72 824.52 837.56 0 +5.32(+0.64%)
Apr 24, 2017 831.31 839.56 825.41 832.24 0 +6.88(+0.83%)
Apr 21, 2017 826.60 831.94 818.47 825.36 0 -2.94(-0.35%)
Apr 20, 2017 826.19 835.66 820.61 828.29 0 +6.72(+0.82%)
Apr 19, 2017 831.23 835.11 816.72 821.57 0 -7.39(-0.89%)
Apr 18, 2017 827.44 836.00 820.49 828.96 0 -3.18(-0.38%)
Apr 17, 2017 830.29 837.21 823.76 832.13 0 +4.22(+0.51%)
Apr 13, 2017 837.37 842.97 824.67 827.92 0 -9.66(-1.15%)
Apr 12, 2017 844.46 849.19 831.47 837.58 0 -9.07(-1.07%)
Apr 11, 2017 843.65 851.72 834.73 846.64 0 +3.97(+0.47%)
Apr 10, 2017 841.11 848.35 835.35 842.68 0 +3.29(+0.39%)
Apr 07, 2017 839.92 849.10 831.79 839.39 0 -1.29(-0.15%)
Apr 06, 2017 837.24 845.80 832.28 840.68 0 +5.54(+0.66%)
Apr 05, 2017 842.47 851.90 831.13 835.14 0 -2.75(-0.33%)
Apr 04, 2017 834.32 841.44 827.76 837.89 0 +5.31(+0.64%)
Apr 03, 2017 834.38 840.93 822.00 832.58 0 +0.42(+0.05%)
Mar 31, 2017 829.21 840.29 823.46 832.16 0 +1.07(+0.13%)
Mar 30, 2017 832.35 840.59 825.41 831.09 0 -0.99(-0.12%)
Mar 29, 2017 825.24 837.60 820.61 832.08 0 +5.47(+0.66%)
Mar 28, 2017 821.40 834.33 814.83 826.61 0 +6.42(+0.78%)
Mar 27, 2017 812.18 824.49 805.22 820.18 0 +0.86(+0.10%)
Mar 24, 2017 824.83 831.13 815.48 819.33 0 -5.16(-0.63%)
Mar 23, 2017 822.87 832.82 814.35 824.48 0 +0.21(+0.03%)
Mar 22, 2017 819.67 830.28 811.91 824.27 0 +3.09(+0.38%)
Mar 21, 2017 835.07 840.16 816.19 821.17 0 -12.04(-1.45%)
Mar 20, 2017 829.17 837.30 822.51 833.22 0 +2.73(+0.33%)
Mar 17, 2017 833.28 840.41 824.58 830.49 0 -1.00(-0.12%)
Mar 16, 2017 838.47 842.36 826.42 831.49 0 -1.12(-0.13%)
Mar 15, 2017 816.21 835.87 810.79 832.60 0 +22.35(+2.76%)
Mar 14, 2017 814.90 819.86 803.08 810.25 0 -11.03(-1.34%)
Mar 13, 2017 819.40 826.64 813.12 821.28 0 +5.45(+0.67%)
Mar 10, 2017 816.69 823.36 807.26 815.83 0 +6.11(+0.75%)
Mar 09, 2017 812.08 820.48 799.73 809.72 0 -4.99(-0.61%)
Mar 08, 2017 823.65 830.91 811.28 814.72 0 -12.70(-1.53%)
Mar 07, 2017 830.26 836.08 821.47 827.41 0 -4.13(-0.50%)
Mar 06, 2017 833.28 838.70 823.28 831.55 0 -5.30(-0.63%)
Mar 03, 2017 835.96 844.07 827.91 836.85 0 +1.70(+0.20%)
Mar 02, 2017 845.57 851.67 831.79 835.15 0 -15.02(-1.77%)
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.