Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Basic Materials Sector (CIX: MSECTOR1 )

948.80 +0.96 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
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%)
Jan 04, 2016 639.85 649.30 627.82 640.83 0 -6.61(-1.02%)
Dec 31, 2015 647.44 647.44 647.44 647.44 0 -0.44(-0.07%)
Dec 30, 2015 650.07 657.85 642.43 647.88 0 -9.42(-1.43%)
Dec 29, 2015 660.09 666.40 649.91 657.29 0 +3.51(+0.54%)
Dec 28, 2015 655.72 660.98 645.26 653.78 0 -8.19(-1.24%)
Dec 24, 2015 661.97 661.97 661.97 661.97 0 -0.18(-0.03%)
Dec 23, 2015 648.88 665.26 644.77 662.16 0 +22.91(+3.58%)
Dec 22, 2015 630.07 645.64 625.76 639.25 0 +11.07(+1.76%)
Dec 21, 2015 628.52 636.44 617.91 628.18 0 +5.00(+0.80%)
Dec 18, 2015 627.22 638.44 617.67 623.19 0 -3.53(-0.56%)
Dec 17, 2015 642.80 646.92 623.18 626.72 0 -18.51(-2.87%)
Dec 16, 2015 640.35 651.59 629.62 645.23 0 +9.19(+1.44%)
Dec 15, 2015 635.78 646.17 627.99 636.05 0 +6.73(+1.07%)
Dec 14, 2015 634.11 642.18 618.88 629.32 0 -10.18(-1.59%)
Dec 11, 2015 647.06 652.69 632.45 639.49 0 -19.30(-2.93%)
Dec 10, 2015 658.33 670.43 649.67 658.79 0 -2.47(-0.37%)
Dec 09, 2015 655.87 675.04 647.52 661.26 0 +16.19(+2.51%)
Dec 08, 2015 644.46 657.45 633.85 645.07 0 -10.91(-1.66%)
Dec 07, 2015 668.89 672.24 647.67 655.98 0 -21.90(-3.23%)
Dec 04, 2015 672.02 684.59 663.90 677.89 0 +4.64(+0.69%)
Dec 03, 2015 683.17 688.99 667.38 673.25 0 -6.56(-0.96%)
Dec 02, 2015 687.34 694.68 674.22 679.81 0 -12.44(-1.80%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.