Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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, 2020 733.54 742.32 721.35 734.22 0 -0.16(-0.02%)
May 28, 2020 744.26 751.77 727.66 734.38 0 -2.50(-0.34%)
May 27, 2020 734.88 745.22 719.90 736.88 0 +8.96(+1.23%)
May 26, 2020 730.36 739.64 719.08 727.92 0 +13.12(+1.84%)
May 25, 2020 712.74 720.10 703.52 714.80 0 -0.02(-0.00%)
May 22, 2020 712.95 720.25 703.57 714.83 0 -0.55(-0.08%)
May 21, 2020 717.80 725.94 706.14 715.37 0 -4.51(-0.63%)
May 20, 2020 716.69 729.53 710.45 719.88 0 +13.92(+1.97%)
May 19, 2020 710.76 720.63 699.16 705.96 0 -6.04(-0.85%)
May 18, 2020 703.04 721.70 697.15 712.00 0 +33.82(+4.99%)
May 15, 2020 669.56 685.76 663.27 678.17 0 +8.99(+1.34%)
May 14, 2020 655.00 673.66 642.36 669.19 0 +3.24(+0.49%)
May 13, 2020 680.46 685.30 657.06 665.95 0 -15.44(-2.27%)
May 12, 2020 695.30 704.42 679.19 681.39 0 -10.49(-1.52%)
May 11, 2020 690.29 700.88 680.44 691.88 0 -7.91(-1.13%)
May 08, 2020 689.78 704.92 683.82 699.79 0 +20.71(+3.05%)
May 07, 2020 677.72 691.73 669.12 679.09 0 +11.20(+1.68%)
May 06, 2020 677.90 685.45 663.40 667.89 0 -7.41(-1.10%)
May 05, 2020 682.08 693.72 669.85 675.30 0 +3.27(+0.49%)
May 04, 2020 662.92 677.02 653.17 672.02 0 +4.73(+0.71%)
May 01, 2020 672.25 681.85 655.93 667.30 0 -18.53(-2.70%)
Apr 30, 2020 696.66 704.53 677.81 685.83 0 -20.60(-2.92%)
Apr 29, 2020 692.75 715.81 684.94 706.43 0 +29.85(+4.41%)
Apr 28, 2020 680.18 689.33 665.98 676.57 0 +6.39(+0.95%)
Apr 27, 2020 656.53 675.32 649.00 670.19 0 +13.36(+2.03%)
Apr 24, 2020 657.17 665.68 643.99 656.83 0 +7.07(+1.09%)
Apr 23, 2020 649.74 666.42 640.70 649.76 0 +9.81(+1.53%)
Apr 22, 2020 639.03 647.94 629.54 639.95 0 +16.35(+2.62%)
Apr 21, 2020 620.03 633.71 611.00 623.60 0 -12.26(-1.93%)
Apr 20, 2020 635.92 653.24 624.50 635.86 0 -13.80(-2.12%)
Apr 17, 2020 635.39 656.13 629.30 649.66 0 +26.40(+4.24%)
Apr 16, 2020 630.58 637.16 612.34 623.26 0 -5.46(-0.87%)
Apr 15, 2020 635.59 643.29 618.95 628.72 0 -25.43(-3.89%)
Apr 14, 2020 657.98 670.44 643.78 654.15 0 +6.76(+1.04%)
Apr 13, 2020 651.67 661.74 630.12 647.39 0 -4.75(-0.73%)
Apr 09, 2020 647.52 671.70 633.59 652.15 0 +17.09(+2.69%)
Apr 08, 2020 616.64 641.03 608.67 635.06 0 +23.43(+3.83%)
Apr 07, 2020 621.99 637.08 604.36 611.63 0 +9.78(+1.63%)
Apr 06, 2020 592.45 610.03 583.18 601.85 0 +30.39(+5.32%)
Apr 03, 2020 583.55 593.68 563.17 571.46 0 -11.65(-2.00%)
Apr 02, 2020 575.47 604.70 564.43 583.11 0 +14.01(+2.46%)
Apr 01, 2020 574.85 588.08 558.91 569.10 0 -23.16(-3.91%)
Mar 31, 2020 596.82 611.85 582.26 592.26 0 -4.30(-0.72%)
Mar 30, 2020 586.52 606.61 572.00 596.57 0 +13.80(+2.37%)
Mar 27, 2020 586.82 601.96 571.43 582.76 0 -24.61(-4.05%)
Mar 26, 2020 594.71 621.29 581.64 607.37 0 +18.38(+3.12%)
Mar 25, 2020 577.49 615.01 561.30 588.99 0 +14.89(+2.59%)
Mar 24, 2020 554.34 585.90 541.63 574.10 0 +51.40(+9.83%)
Mar 23, 2020 536.58 552.30 509.98 522.70 0 -15.12(-2.81%)
Mar 20, 2020 565.41 578.43 524.83 537.82 0 -18.09(-3.25%)
Mar 19, 2020 536.49 581.57 514.45 555.91 0 +16.72(+3.10%)
Mar 18, 2020 545.02 572.31 500.86 539.19 0 -40.12(-6.93%)
Mar 17, 2020 561.05 598.00 535.76 579.30 0 +27.04(+4.90%)
Mar 16, 2020 550.71 590.81 527.21 552.27 0 -62.64(-10.19%)
Mar 13, 2020 613.10 628.14 569.24 614.91 0 +35.35(+6.10%)
Mar 12, 2020 597.79 617.49 561.52 579.56 0 -61.07(-9.53%)
Mar 11, 2020 659.28 666.69 629.21 640.63 0 -36.04(-5.33%)
Mar 10, 2020 674.55 686.57 641.44 676.67 0 +29.72(+4.59%)
Mar 09, 2020 665.60 688.45 629.80 646.95 0 -84.03(-11.50%)
Mar 06, 2020 733.97 746.49 715.83 730.98 0 -22.63(-3.00%)
Mar 05, 2020 757.43 766.55 743.67 753.60 0 -21.47(-2.77%)
Mar 04, 2020 767.94 779.98 753.49 775.07 0 +19.74(+2.61%)
Mar 03, 2020 764.96 782.17 742.47 755.33 0 -8.56(-1.12%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.