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 (%)
Sep 30, 2019 819.50 828.08 812.75 821.41 0 +0.38(+0.05%)
Sep 27, 2019 823.07 831.55 814.49 821.03 0 -2.59(-0.31%)
Sep 26, 2019 825.62 831.54 815.08 823.62 0 -3.67(-0.44%)
Sep 25, 2019 822.38 832.86 815.52 827.28 0 +2.27(+0.28%)
Sep 24, 2019 835.32 840.81 819.21 825.01 0 -11.70(-1.40%)
Sep 23, 2019 830.14 842.64 826.28 836.71 0 +1.16(+0.14%)
Sep 20, 2019 840.43 847.06 829.99 835.55 0 -2.66(-0.32%)
Sep 19, 2019 840.07 848.08 832.55 838.21 0 +0.01(+0.00%)
Sep 18, 2019 839.75 845.84 828.71 838.21 0 -3.35(-0.40%)
Sep 17, 2019 842.45 850.85 829.37 841.56 0 -4.06(-0.48%)
Sep 16, 2019 848.92 858.86 835.62 845.61 0 +3.71(+0.44%)
Sep 13, 2019 841.71 851.05 833.71 841.91 0 +5.70(+0.68%)
Sep 12, 2019 835.95 846.91 823.76 836.21 0 +1.05(+0.13%)
Sep 11, 2019 828.66 841.84 818.93 835.16 0 +9.60(+1.16%)
Sep 10, 2019 816.35 832.11 810.12 825.57 0 +9.94(+1.22%)
Sep 09, 2019 813.27 825.65 802.16 815.63 0 +5.51(+0.68%)
Sep 06, 2019 809.89 817.70 802.09 810.12 0 +1.13(+0.14%)
Sep 05, 2019 806.62 818.22 799.50 808.99 0 +7.39(+0.92%)
Sep 04, 2019 798.46 806.62 793.36 801.60 0 +12.55(+1.59%)
Sep 03, 2019 786.57 794.38 778.92 789.04 0 -4.81(-0.61%)
Aug 30, 2019 794.70 801.26 787.87 793.85 0 +4.30(+0.54%)
Aug 29, 2019 790.64 797.75 783.56 789.55 0 +5.60(+0.71%)
Aug 28, 2019 777.02 789.06 772.77 783.95 0 +7.72(+0.99%)
Aug 27, 2019 780.72 785.64 770.83 776.24 0 +0.09(+0.01%)
Aug 26, 2019 779.57 783.58 771.21 776.15 0 +2.22(+0.29%)
Aug 23, 2019 786.09 792.41 769.60 773.93 0 -16.09(-2.04%)
Aug 22, 2019 797.23 801.22 787.18 790.02 0 -6.13(-0.77%)
Aug 21, 2019 797.98 803.33 791.01 796.15 0 +3.93(+0.50%)
Aug 20, 2019 795.14 798.97 787.37 792.22 0 -5.66(-0.71%)
Aug 19, 2019 798.05 804.29 791.85 797.88 0 +6.16(+0.78%)
Aug 16, 2019 785.48 795.43 781.58 791.72 0 +7.85(+1.00%)
Aug 15, 2019 786.05 791.23 775.83 783.87 0 -0.56(-0.07%)
Aug 14, 2019 793.17 798.92 781.72 784.42 0 -20.84(-2.59%)
Aug 13, 2019 795.80 815.19 789.39 805.27 0 +8.83(+1.11%)
Aug 12, 2019 802.38 807.23 792.32 796.44 0 -9.13(-1.13%)
Aug 09, 2019 811.05 815.94 800.09 805.57 0 -8.94(-1.10%)
Aug 08, 2019 805.73 819.01 800.58 814.51 0 +13.59(+1.70%)
Aug 07, 2019 791.92 806.42 784.78 800.92 0 +1.75(+0.22%)
Aug 06, 2019 803.47 809.75 788.93 799.17 0 -0.70(-0.09%)
Aug 05, 2019 806.43 812.30 792.19 799.87 0 -16.78(-2.06%)
Aug 02, 2019 824.99 829.85 809.00 816.65 0 -10.84(-1.31%)
Aug 01, 2019 834.98 848.70 818.17 827.49 0 -12.54(-1.49%)
Jul 31, 2019 846.76 855.57 832.44 840.03 0 -8.50(-1.00%)
Jul 30, 2019 839.40 851.61 834.55 848.53 0 +5.40(+0.64%)
Jul 29, 2019 846.61 850.49 836.01 843.13 0 -3.45(-0.41%)
Jul 26, 2019 845.92 851.69 837.87 846.58 0 +0.95(+0.11%)
Jul 25, 2019 852.47 857.57 837.46 845.63 0 -8.41(-0.98%)
Jul 24, 2019 849.20 859.99 844.41 854.04 0 +2.16(+0.25%)
Jul 23, 2019 846.73 857.79 840.73 851.88 0 +8.53(+1.01%)
Jul 22, 2019 843.98 850.35 837.21 843.35 0 +1.48(+0.18%)
Jul 19, 2019 841.84 849.25 835.80 841.88 0 +1.51(+0.18%)
Jul 18, 2019 837.99 844.76 830.70 840.36 0 +0.23(+0.03%)
Jul 17, 2019 844.99 850.45 835.13 840.14 0 -4.18(-0.50%)
Jul 16, 2019 844.69 853.63 838.49 844.32 0 -1.37(-0.16%)
Jul 15, 2019 846.98 851.23 839.24 845.70 0 +0.81(+0.10%)
Jul 12, 2019 839.96 849.03 836.78 844.88 0 +5.97(+0.71%)
Jul 11, 2019 837.87 843.85 830.39 838.91 0 +0.77(+0.09%)
Jul 10, 2019 839.99 845.70 832.16 838.14 0 +4.15(+0.50%)
Jul 09, 2019 833.27 838.64 825.91 834.00 0 -2.69(-0.32%)
Jul 08, 2019 840.46 845.44 832.38 836.69 0 -4.87(-0.58%)
Jul 05, 2019 836.48 843.95 830.82 841.56 0 -3.24(-0.38%)
Jul 04, 2019 842.21 847.82 836.59 844.80 0 +0.01(+0.00%)
Jul 03, 2019 842.23 847.82 836.63 844.79 0 +3.66(+0.44%)
Jul 02, 2019 844.64 848.94 833.78 841.13 0 -3.80(-0.45%)
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.