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 (%)
Jul 31, 2023 966.92 967.18 966.32 966.57 0 -0.40(-0.04%)
Jul 28, 2023 965.74 967.04 965.60 966.96 0 +2.28(+0.24%)
Jul 27, 2023 965.69 967.33 963.88 964.68 0 -0.67(-0.07%)
Jul 26, 2023 966.84 967.78 964.96 965.35 0 -0.69(-0.07%)
Jul 25, 2023 965.84 966.40 965.59 966.04 0 +1.10(+0.11%)
Jul 24, 2023 964.30 965.40 963.75 964.95 0 -0.13(-0.01%)
Jul 21, 2023 965.13 965.33 964.68 965.08 0 -0.84(-0.09%)
Jul 20, 2023 966.46 966.70 965.64 965.92 0 -0.85(-0.09%)
Jul 19, 2023 966.45 968.36 965.05 966.77 0 +0.77(+0.08%)
Jul 18, 2023 968.20 968.80 965.37 965.99 0 -2.56(-0.26%)
Jul 17, 2023 969.07 970.17 967.34 968.55 0 +0.06(+0.01%)
Jul 14, 2023 970.08 970.27 968.38 968.49 0 -2.97(-0.31%)
Jul 13, 2023 971.62 975.12 968.31 971.46 0 -1.12(-0.11%)
Jul 12, 2023 974.58 975.46 970.37 972.58 0 +2.77(+0.29%)
Jul 11, 2023 970.92 971.38 969.25 969.80 0 -1.26(-0.13%)
Jul 10, 2023 973.11 973.30 970.81 971.06 0 -0.08(-0.01%)
Jul 07, 2023 975.35 976.07 970.54 971.14 0 -1.45(-0.15%)
Jul 06, 2023 972.07 975.23 971.74 972.60 0 +0.33(+0.03%)
Jul 05, 2023 974.12 974.17 972.25 972.27 0 -0.42(-0.04%)
Jul 04, 2023 973.22 973.46 972.54 972.69 0 -1.02(-0.10%)
Jun 30, 2023 973.71 973.71 973.71 973.71 0 +0.60(+0.06%)
Jun 29, 2023 971.75 973.60 970.49 973.11 0 +0.93(+0.10%)
Jun 28, 2023 971.22 972.82 970.75 972.18 0 -0.99(-0.10%)
Jun 27, 2023 972.60 973.22 972.33 973.17 0 -0.03(-0.00%)
Jun 26, 2023 977.27 977.52 973.01 973.20 0 -0.85(-0.09%)
Jun 23, 2023 972.93 978.19 971.31 974.05 0 +1.60(+0.16%)
Jun 22, 2023 972.35 972.68 972.04 972.45 0 +0.71(+0.07%)
Jun 21, 2023 970.32 973.16 969.15 971.74 0 +2.57(+0.27%)
Jun 20, 2023 970.36 971.30 968.21 969.17 0 -0.50(-0.05%)
Jun 19, 2023 970.59 970.65 969.67 969.67 0 -0.29(-0.03%)
Jun 16, 2023 969.81 970.14 969.50 969.96 0 +0.27(+0.03%)
Jun 15, 2023 970.39 973.35 969.33 969.69 0 -2.02(-0.21%)
Jun 14, 2023 971.22 972.91 970.93 971.72 0 +0.12(+0.01%)
Jun 13, 2023 970.02 972.81 969.74 971.59 0 -0.16(-0.02%)
Jun 12, 2023 972.86 973.68 970.98 971.75 0 -1.22(-0.12%)
Jun 09, 2023 972.56 973.42 971.58 972.97 0 -1.39(-0.14%)
Jun 08, 2023 974.73 974.77 974.28 974.36 0 +0.11(+0.01%)
Jun 07, 2023 975.74 976.41 973.84 974.25 0 -1.91(-0.20%)
Jun 06, 2023 977.01 977.55 975.89 976.16 0 +3.10(+0.32%)
Jun 05, 2023 976.23 976.40 972.99 973.06 0 +0.01(+0.00%)
Jun 02, 2023 970.87 974.05 970.56 973.05 0 +2.29(+0.24%)
Jun 01, 2023 973.33 973.87 968.76 970.76 0 -1.82(-0.19%)
May 31, 2023 974.08 975.21 972.14 972.58 0 -3.61(-0.37%)
May 30, 2023 975.41 979.48 972.65 976.19 0 -1.29(-0.13%)
May 29, 2023 977.22 978.35 976.42 977.48 0 +0.15(+0.02%)
May 26, 2023 973.85 978.56 972.57 977.32 0 +0.79(+0.08%)
May 25, 2023 976.93 976.95 976.49 976.53 0 -1.99(-0.20%)
May 24, 2023 977.03 978.92 976.40 978.52 0 +2.02(+0.21%)
May 23, 2023 981.68 983.49 974.64 976.50 0 -4.73(-0.48%)
May 19, 2023 981.23 981.23 981.23 981.23 0 -1.82(-0.19%)
May 18, 2023 983.49 983.70 982.80 983.05 0 +0.18(+0.02%)
May 17, 2023 990.89 991.33 981.17 982.87 0 -13.45(-1.35%)
May 16, 2023 994.12 997.31 989.95 996.32 0 +2.34(+0.24%)
May 15, 2023 992.20 994.72 991.31 993.98 0 -0.75(-0.08%)
May 12, 2023 994.26 994.76 993.79 994.73 0 +4.62(+0.47%)
May 11, 2023 992.35 993.41 989.96 990.11 0 -7.06(-0.71%)
May 10, 2023 997.03 997.65 996.53 997.16 0 +0.58(+0.06%)
May 09, 2023 996.27 996.92 995.89 996.59 0 +0.32(+0.03%)
May 08, 2023 990.49 997.06 989.91 996.27 0 +1.32(+0.13%)
May 05, 2023 992.80 995.38 990.60 994.95 0 +0.55(+0.06%)
May 04, 2023 993.70 995.29 990.50 994.39 0 +0.87(+0.09%)
May 03, 2023 991.43 993.80 991.19 993.52 0 +3.61(+0.36%)
May 02, 2023 990.32 992.15 988.22 989.91 0 -0.99(-0.10%)
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.