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 )

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%)
Mar 02, 2015 878.13 885.53 865.61 877.24 0 -2.09(-0.24%)
Feb 27, 2015 880.11 888.66 872.98 879.33 0 +1.27(+0.14%)
Feb 26, 2015 879.31 883.43 873.26 878.06 0 -7.01(-0.79%)
Feb 25, 2015 884.97 891.29 878.46 885.07 0 +0.05(+0.01%)
Feb 24, 2015 883.03 892.39 875.57 885.02 0 +5.34(+0.61%)
Feb 23, 2015 878.02 886.89 869.95 879.68 0 -4.62(-0.52%)
Feb 20, 2015 884.50 893.17 873.61 884.30 0 -0.33(-0.04%)
Feb 19, 2015 879.28 894.62 870.45 884.63 0 -3.75(-0.42%)
Feb 18, 2015 884.33 895.29 876.49 888.38 0 -1.11(-0.13%)
Feb 17, 2015 885.98 896.77 876.58 889.49 0 -0.51(-0.06%)
Feb 13, 2015 890.00 890.00 890.00 890.00 0 +14.09(+1.61%)
Feb 12, 2015 871.99 883.48 865.19 875.91 0 +13.69(+1.59%)
Feb 11, 2015 863.67 871.40 851.64 862.22 0 -7.03(-0.81%)
Feb 10, 2015 871.91 877.36 857.01 869.25 0 -4.63(-0.53%)
Feb 09, 2015 874.24 885.56 866.67 873.89 0 -0.43(-0.05%)
Feb 06, 2015 880.19 887.55 866.76 874.32 0 -9.93(-1.12%)
Feb 05, 2015 873.06 890.11 865.98 884.25 0 +16.13(+1.86%)
Feb 04, 2015 870.09 880.24 858.58 868.12 0 -9.16(-1.04%)
Feb 03, 2015 867.28 886.40 858.78 877.28 0 +19.26(+2.24%)
Feb 02, 2015 850.73 864.64 839.04 858.01 0 +12.72(+1.50%)
Jan 30, 2015 834.64 857.75 828.16 845.29 0 +5.20(+0.62%)
Jan 29, 2015 841.79 849.64 825.18 840.09 0 +1.30(+0.15%)
Jan 28, 2015 859.57 865.29 834.91 838.79 0 -22.63(-2.63%)
Jan 27, 2015 851.68 868.54 845.83 861.42 0 +1.20(+0.14%)
Jan 26, 2015 850.08 865.49 842.40 860.22 0 +7.35(+0.86%)
Jan 23, 2015 860.93 868.53 846.72 852.87 0 -13.94(-1.61%)
Jan 22, 2015 866.55 874.05 856.07 866.82 0 +7.53(+0.88%)
Jan 21, 2015 850.68 864.88 843.21 859.29 0 +11.91(+1.41%)
Jan 20, 2015 848.17 856.71 833.88 847.38 0 -0.35(-0.04%)
Jan 19, 2015 830.62 852.28 826.74 847.73 0 -0.04(-0.01%)
Jan 16, 2015 829.91 852.57 825.57 847.77 0 +21.09(+2.55%)
Jan 15, 2015 826.65 834.44 823.70 826.68 0 -0.01(-0.00%)
Jan 14, 2015 822.90 836.18 805.50 826.69 0 -8.38(-1.00%)
Jan 13, 2015 835.07 835.07 835.07 835.07 0 -11.58(-1.37%)
Jan 12, 2015 851.99 860.10 834.32 846.66 0 -10.09(-1.18%)
Jan 09, 2015 861.07 868.21 846.31 856.75 0 -1.92(-0.22%)
Jan 08, 2015 852.05 867.97 844.43 858.67 0 +12.95(+1.53%)
Jan 07, 2015 847.77 858.22 835.41 845.72 0 +2.98(+0.35%)
Jan 06, 2015 845.89 859.94 830.40 842.74 0 -3.29(-0.39%)
Jan 05, 2015 863.07 867.00 837.19 846.03 0 -24.99(-2.87%)
Jan 02, 2015 863.19 877.18 855.39 871.02 0 +5.31(+0.61%)
Dec 31, 2014 865.71 865.71 865.71 865.71 0 -5.90(-0.68%)
Dec 30, 2014 870.06 880.47 863.81 871.61 0 -0.66(-0.08%)
Dec 29, 2014 873.63 882.89 865.76 872.27 0 -1.21(-0.14%)
Dec 26, 2014 875.06 882.83 866.71 873.48 0 +3.79(+0.44%)
Dec 24, 2014 869.69 869.69 869.69 869.69 0 -0.08(-0.01%)
Dec 23, 2014 865.01 879.25 857.89 869.77 0 +6.79(+0.79%)
Dec 22, 2014 866.97 876.04 849.54 862.98 0 -6.84(-0.79%)
Dec 19, 2014 858.55 876.80 850.77 869.83 0 +13.73(+1.60%)
Dec 18, 2014 856.90 867.51 836.22 856.10 0 +16.11(+1.92%)
Dec 17, 2014 814.15 847.43 809.67 839.99 0 +30.22(+3.73%)
Dec 16, 2014 809.76 829.67 808.89 809.77 0 +1.69(+0.21%)
Dec 15, 2014 826.17 834.40 802.21 808.08 0 -15.83(-1.92%)
Dec 12, 2014 835.83 844.98 818.27 823.91 0 -20.07(-2.38%)
Dec 11, 2014 847.39 863.79 837.63 843.98 0 -5.49(-0.65%)
Dec 10, 2014 868.82 873.64 843.64 849.47 0 -25.48(-2.91%)
Dec 09, 2014 863.94 882.99 857.35 874.95 0 +5.51(+0.63%)
Dec 08, 2014 888.03 892.48 861.00 869.44 0 -24.06(-2.69%)
Dec 05, 2014 896.39 904.37 886.72 893.50 0 -6.43(-0.71%)
Dec 04, 2014 901.55 911.55 891.05 899.93 0 -2.84(-0.31%)
Dec 03, 2014 892.09 911.01 887.01 902.76 0 +13.32(+1.50%)
Dec 02, 2014 884.14 902.03 877.08 889.45 0 +1.94(+0.22%)
Dec 01, 2014 887.07 899.90 869.45 887.51 0 -3.06(-0.34%)
Nov 28, 2014 910.84 914.39 883.66 890.57 0 -45.38(-4.85%)
Nov 27, 2014 936.04 936.06 935.94 935.95 0 -0.04(-0.00%)
Nov 26, 2014 937.41 944.02 926.25 935.99 0 -0.90(-0.10%)
Nov 25, 2014 941.10 950.58 928.97 936.89 0 -3.00(-0.32%)
Nov 24, 2014 945.73 951.84 932.49 939.89 0 -7.47(-0.79%)
Nov 21, 2014 951.14 961.61 938.73 947.36 0 +14.52(+1.56%)
Nov 20, 2014 921.59 937.88 917.34 932.84 0 +8.77(+0.95%)
Nov 19, 2014 930.54 936.69 915.11 924.07 0 -6.74(-0.72%)
Nov 18, 2014 924.93 938.57 917.12 930.81 0 +9.05(+0.98%)
Nov 17, 2014 919.08 930.16 911.07 921.76 0 -1.52(-0.16%)
Nov 14, 2014 911.09 929.63 903.18 923.29 0 +11.77(+1.29%)
Nov 13, 2014 919.51 927.94 901.68 911.52 0 -7.19(-0.78%)
Nov 12, 2014 917.68 929.68 909.65 918.70 0 -1.27(-0.14%)
Nov 11, 2014 914.33 925.89 906.73 919.98 0 +5.16(+0.56%)
Nov 10, 2014 925.18 932.47 908.32 914.82 0 -7.66(-0.83%)
Nov 07, 2014 912.33 929.14 907.61 922.48 0 +14.52(+1.60%)
Nov 06, 2014 898.96 914.57 891.47 907.96 0 +8.39(+0.93%)
Nov 05, 2014 896.23 910.31 886.12 899.58 0 +4.43(+0.50%)
Nov 04, 2014 906.55 911.94 888.03 895.14 0 -16.59(-1.82%)
Nov 03, 2014 916.42 926.77 901.50 911.73 0 -3.55(-0.39%)
Oct 31, 2014 907.15 921.36 895.93 915.28 0 +8.20(+0.90%)
Oct 30, 2014 905.43 915.39 896.58 907.08 0 +9.49(+1.06%)
Oct 28, 2014 896.03 899.97 892.87 897.59 0 +3.81(+0.43%)
Oct 27, 2014 893.86 898.52 893.77 893.77 0 -26.51(-2.88%)
Oct 24, 2014 919.26 928.00 908.16 920.28 0 +1.52(+0.17%)
Oct 23, 2014 919.00 930.62 908.54 918.75 0 +21.29(+2.37%)
Oct 21, 2014 893.11 899.29 891.67 897.46 0 -11.74(-1.29%)
Oct 20, 2014 900.70 913.78 894.64 909.20 0 +8.70(+0.97%)
Oct 17, 2014 907.06 919.56 889.92 900.50 0 +17.54(+1.99%)
Oct 16, 2014 872.37 886.20 871.02 882.96 0 +4.77(+0.54%)
Oct 15, 2014 865.87 885.82 853.08 878.19 0 +1.18(+0.13%)
Oct 14, 2014 881.90 897.75 862.58 877.01 0 +0.09(+0.01%)
Oct 13, 2014 892.99 905.54 873.02 876.92 0 -14.43(-1.62%)
Oct 10, 2014 902.97 913.25 882.84 891.35 0 -17.41(-1.92%)
Oct 09, 2014 936.97 940.41 902.78 908.77 0 -28.93(-3.08%)
Oct 08, 2014 925.74 942.11 905.11 937.70 0 +11.98(+1.29%)
Oct 07, 2014 937.58 945.56 922.38 925.72 0 -15.13(-1.61%)
Oct 06, 2014 941.24 952.11 930.87 940.85 0 +6.84(+0.73%)
Oct 03, 2014 939.53 945.24 926.49 934.00 0 -5.74(-0.61%)
Oct 02, 2014 940.72 948.15 921.09 939.74 0 -2.96(-0.31%)
Oct 01, 2014 958.24 965.20 937.87 942.70 0 -17.37(-1.81%)
Sep 30, 2014 968.90 975.69 953.59 960.08 0 -10.92(-1.12%)
Sep 29, 2014 969.53 978.18 961.66 970.99 0 -7.53(-0.77%)
Sep 26, 2014 969.74 983.41 964.14 978.52 0 +7.28(+0.75%)
Sep 25, 2014 980.01 984.27 964.27 971.25 0 -24.45(-2.46%)
Sep 19, 2014 1004 1009 989.26 995.70 0 -6.51(-0.65%)
Sep 18, 2014 1004 1011 994.68 1002 0 -1.90(-0.19%)
Sep 17, 2014 1011 1017 998.52 1004 0 -3.80(-0.38%)
Sep 16, 2014 997.11 1016 992.55 1008 0 +8.12(+0.81%)
Sep 15, 2014 999.86 1007 990.69 999.79 0 -0.46(-0.05%)
Sep 12, 2014 1007 1013 993.90 1000 0 -9.51(-0.94%)
Sep 11, 2014 1005 1016 997.64 1010 0 -524.30(-34.18%)
Sep 10, 2014 1529 1542 1516 1534 0 -1.53(-0.10%)
Sep 09, 2014 1537 1550 1522 1536 0 -4.51(-0.29%)
Sep 08, 2014 1552 1560 1532 1540 0 -18.48(-1.19%)
Sep 05, 2014 1550 1564 1541 1559 0 +8.05(+0.52%)
Sep 04, 2014 1566 1578 1543 1551 0 -15.59(-1.00%)
Sep 03, 2014 1567 1581 1558 1566 0 +4.11(+0.26%)
Sep 02, 2014 1567 1579 1551 1562 0 -7.90(-0.50%)
Sep 01, 2014 13.52 1570 1570 1570 0 +0.07(+0.00%)
Aug 29, 2014 1564 1577 1556 1570 0 +7.20(+0.46%)
Aug 28, 2014 1561 1574 1550 1563 0 -5.21(-0.33%)
Aug 27, 2014 1567 1577 1556 1568 0 +1.59(+0.10%)
Aug 26, 2014 1562 1576 1555 1566 0 +8.80(+0.57%)
Aug 25, 2014 1541 1566 1546 1557 0 +6.49(+0.42%)
Aug 22, 2014 1552 1561 1540 1551 0 -9.58(-0.61%)
Aug 21, 2014 1561 1571 1549 1561 0 -5.22(-0.33%)
Aug 20, 2014 1559 1574 1552 1566 0 +4.36(+0.28%)
Aug 19, 2014 1557 1571 1550 1561 0 +1.30(+0.08%)
Aug 18, 2014 1552 1567 1545 1560 0 +11.69(+0.75%)
Aug 15, 2014 1544 1558 1531 1548 0 +5.93(+0.38%)
Aug 14, 2014 1548 1560 1532 1542 0 -8.21(-0.53%)
Aug 13, 2014 1547 1563 1538 1551 0 +3.80(+0.25%)
Aug 12, 2014 1545 1559 1535 1547 0 -1.36(-0.09%)
Aug 11, 2014 1545 1564 1536 1548 0 +12.40(+0.81%)
Aug 08, 2014 1522 1542 1514 1536 0 +13.05(+0.86%)
Aug 07, 2014 1535 1546 1511 1523 0 -11.98(-0.78%)
Aug 06, 2014 1521 1547 1517 1535 0 +9.95(+0.65%)
Aug 05, 2014 1533 1545 1511 1525 0 -18.70(-1.21%)
Aug 04, 2014 1526 1553 1518 1544 0 +14.07(+0.92%)
Aug 01, 2014 1529 1547 1512 1529 0 -5.37(-0.35%)
Jul 31, 2014 1554 1563 1525 1535 0 -50.67(-3.20%)
Jul 23, 2014 1582 1598 1571 1586 0 +4.01(+0.25%)
Jul 22, 2014 1577 1592 1570 1582 0 +11.13(+0.71%)
Jul 21, 2014 1565 1579 1555 1570 0 +0.59(+0.04%)
Jul 18, 2014 1562 1578 1554 1570 0 +6.41(+0.41%)
Jul 17, 2014 1565 1583 1552 1563 0 -8.89(-0.57%)
Jul 16, 2014 1562 1580 1555 1572 0 +16.81(+1.08%)
Jul 15, 2014 1565 1577 1545 1555 0 -8.44(-0.54%)
Jul 14, 2014 1561 1575 1552 1564 0 +2.68(+0.17%)
Jul 11, 2014 1553 1569 1544 1561 0 +5.13(+0.33%)
Jul 10, 2014 1557 1574 1543 1556 0 -14.09(-0.90%)
Jul 09, 2014 1561 1578 1552 1570 0 +10.70(+0.69%)
Jul 08, 2014 1560 1571 1545 1559 0 -2.41(-0.15%)
Jul 07, 2014 1567 1576 1553 1562 0 -11.48(-0.73%)
Jul 04, 2014 18.61 1573 1573 1573 0 +0.05(+0.00%)
Jul 03, 2014 1565 1580 1557 1573 0 +7.01(+0.45%)
Jul 02, 2014 1560 1577 1553 1566 0 +5.25(+0.34%)
Jul 01, 2014 1556 1575 1551 1561 0 +3.20(+0.21%)
Jun 30, 2014 1547 1565 1537 1558 0 +5.42(+0.35%)
Jun 27, 2014 1543 1560 1533 1552 0 +2.46(+0.16%)
Jun 26, 2014 1547 1560 1532 1550 0 +3.44(+0.22%)
Jun 25, 2014 1531 1556 1525 1547 0 +11.38(+0.74%)
Jun 24, 2014 1555 1568 1530 1535 0 -23.45(-1.50%)
Jun 23, 2014 1548 1568 1541 1559 0 +11.56(+0.75%)
Jun 20, 2014 1542 1557 1531 1547 0 +5.23(+0.34%)
Jun 19, 2014 1533 1551 1524 1542 0 +11.32(+0.74%)
Jun 18, 2014 1508 1537 1505 1530 0 +16.14(+1.07%)
Jun 17, 2014 1508 1526 1498 1514 0 -1.95(-0.13%)
Jun 16, 2014 1514 1530 1503 1516 0 +5.40(+0.36%)
Jun 13, 2014 1499 1516 1490 1511 0 +9.83(+0.65%)
Jun 12, 2014 1501 1517 1490 1501 0 -1.67(-0.11%)
Jun 11, 2014 1496 1512 1489 1503 0 +1.10(+0.07%)
Jun 10, 2014 1498 1511 1489 1502 0 +1.15(+0.08%)
Jun 06, 2014 1494 1506 1485 1500 0 +10.48(+0.70%)
Jun 05, 2014 1484 1498 1473 1490 0 +10.29(+0.70%)
Jun 04, 2014 1476 1489 1467 1480 0 +0.57(+0.04%)
Jun 03, 2014 1474 1488 1465 1479 0 -1.73(-0.12%)
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.