Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
Nov 30, 2020 927.95 936.20 908.62 918.41 0 -13.05(-1.40%)
Nov 27, 2020 929.51 940.27 921.67 931.46 0 +1.49(+0.16%)
Nov 26, 2020 934.46 943.07 920.05 929.97 0 +0.05(+0.01%)
Nov 25, 2020 934.39 943.06 920.00 929.92 0 -9.35(-1.00%)
Nov 24, 2020 925.88 947.45 919.62 939.27 0 +24.34(+2.66%)
Nov 23, 2020 903.09 922.48 895.91 914.93 0 +20.91(+2.34%)
Nov 20, 2020 892.96 902.11 884.13 894.02 0 +1.92(+0.21%)
Nov 19, 2020 884.59 898.48 874.31 892.10 0 +2.46(+0.28%)
Nov 18, 2020 899.58 910.87 885.38 889.64 0 -7.00(-0.78%)
Nov 17, 2020 888.93 901.76 877.87 896.64 0 -0.67(-0.07%)
Nov 16, 2020 889.41 903.83 879.76 897.31 0 +21.79(+2.49%)
Nov 13, 2020 867.72 882.68 861.03 875.52 0 +14.40(+1.67%)
Nov 12, 2020 873.32 882.73 853.04 861.11 0 -18.15(-2.06%)
Nov 11, 2020 889.96 896.83 869.26 879.27 0 -12.16(-1.36%)
Nov 10, 2020 885.15 902.38 872.01 891.42 0 +12.49(+1.42%)
Nov 09, 2020 896.88 919.30 865.12 878.93 0 +20.39(+2.37%)
Nov 06, 2020 860.72 871.12 848.11 858.54 0 +2.41(+0.28%)
Nov 05, 2020 840.19 866.95 835.76 856.14 0 +27.76(+3.35%)
Nov 04, 2020 836.24 845.67 816.90 828.37 0 -9.84(-1.17%)
Nov 03, 2020 841.09 850.78 827.13 838.21 0 +6.44(+0.77%)
Nov 02, 2020 820.07 838.11 812.38 831.77 0 +21.03(+2.59%)
Oct 30, 2020 807.88 818.22 795.36 810.74 0 +0.04(+0.00%)
Oct 29, 2020 791.61 816.50 786.06 810.71 0 +14.34(+1.80%)
Oct 28, 2020 803.91 813.02 788.54 796.37 0 -25.52(-3.10%)
Oct 27, 2020 826.28 833.77 815.01 821.88 0 -5.00(-0.61%)
Oct 26, 2020 834.76 840.61 817.69 826.89 0 -17.72(-2.10%)
Oct 23, 2020 846.31 853.42 836.11 844.61 0 +3.11(+0.37%)
Oct 22, 2020 834.35 845.86 825.00 841.50 0 +6.91(+0.83%)
Oct 21, 2020 833.83 847.76 827.73 834.59 0 +1.76(+0.21%)
Oct 20, 2020 832.40 842.93 825.57 832.83 0 +5.41(+0.65%)
Oct 19, 2020 839.53 848.05 823.92 827.42 0 -9.19(-1.10%)
Oct 16, 2020 839.89 847.63 830.18 836.61 0 -1.20(-0.14%)
Oct 15, 2020 828.01 842.07 821.09 837.82 0 -0.86(-0.10%)
Oct 14, 2020 835.24 848.17 829.13 838.68 0 +3.69(+0.44%)
Oct 13, 2020 838.36 845.32 827.62 834.99 0 -7.30(-0.87%)
Oct 12, 2020 844.28 849.95 834.19 842.29 0 +0.97(+0.12%)
Oct 09, 2020 843.81 851.49 831.99 841.33 0 +6.07(+0.73%)
Oct 08, 2020 832.59 842.91 824.51 835.26 0 +8.07(+0.98%)
Oct 07, 2020 823.07 835.66 816.90 827.19 0 +13.57(+1.67%)
Oct 06, 2020 829.21 838.74 810.66 813.62 0 -10.20(-1.24%)
Oct 05, 2020 813.15 831.12 808.71 823.82 0 +17.40(+2.16%)
Oct 02, 2020 789.87 815.51 785.57 806.41 0 +5.58(+0.70%)
Oct 01, 2020 810.60 817.92 793.60 800.83 0 -6.43(-0.80%)
Sep 30, 2020 808.15 820.03 799.25 807.26 0 +2.39(+0.30%)
Sep 29, 2020 810.18 816.97 798.72 804.87 0 -4.31(-0.53%)
Sep 28, 2020 809.25 819.41 801.39 809.18 0 +10.88(+1.36%)
Sep 25, 2020 790.69 803.34 784.62 798.29 0 +0.90(+0.11%)
Sep 24, 2020 788.88 806.64 779.83 797.39 0 +6.91(+0.87%)
Sep 23, 2020 815.18 820.03 787.71 790.48 0 -30.73(-3.74%)
Sep 22, 2020 820.63 829.64 809.92 821.21 0 +2.50(+0.31%)
Sep 21, 2020 829.82 834.32 805.50 818.71 0 -27.62(-3.26%)
Sep 18, 2020 855.79 864.76 839.46 846.33 0 -10.12(-1.18%)
Sep 17, 2020 844.23 861.78 836.44 856.45 0 +1.97(+0.23%)
Sep 16, 2020 853.92 866.26 845.03 854.48 0 +5.12(+0.60%)
Sep 15, 2020 855.72 862.60 844.33 849.36 0 +0.48(+0.06%)
Sep 14, 2020 842.59 855.39 836.26 848.88 0 +12.63(+1.51%)
Sep 11, 2020 836.05 846.31 826.29 836.25 0 +6.02(+0.73%)
Sep 10, 2020 843.40 851.43 825.92 830.22 0 -12.10(-1.44%)
Sep 09, 2020 835.10 850.54 829.57 842.32 0 +16.35(+1.98%)
Sep 08, 2020 829.01 839.42 815.57 825.98 0 -14.94(-1.78%)
Sep 04, 2020 842.56 850.20 822.32 840.91 0 +4.08(+0.49%)
Sep 03, 2020 851.78 858.57 825.26 836.83 0 -20.17(-2.35%)
Sep 02, 2020 848.70 861.50 839.55 857.00 0 +7.36(+0.87%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.