Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Feb 28, 2019 862.59 865.91 850.11 854.97 0 -10.72(-1.24%)
Feb 27, 2019 865.21 872.56 857.86 865.68 0 +0.80(+0.09%)
Feb 26, 2019 866.70 873.42 860.73 864.88 0 -2.36(-0.27%)
Feb 25, 2019 867.12 874.64 861.12 867.24 0 +1.28(+0.15%)
Feb 22, 2019 866.02 872.68 859.27 865.96 0 +5.43(+0.63%)
Feb 21, 2019 865.66 870.81 853.71 860.53 0 -6.16(-0.71%)
Feb 20, 2019 859.62 874.32 854.95 866.69 0 +8.58(+1.00%)
Feb 19, 2019 846.87 863.82 843.22 858.10 0 +5.93(+0.70%)
Feb 15, 2019 849.16 856.72 843.48 852.17 0 +9.22(+1.09%)
Feb 14, 2019 840.60 851.61 834.32 842.95 0 -2.30(-0.27%)
Feb 13, 2019 844.82 853.88 839.22 845.25 0 +4.19(+0.50%)
Feb 12, 2019 835.26 846.67 829.02 841.06 0 +10.83(+1.30%)
Feb 11, 2019 826.83 834.59 820.91 830.23 0 +2.72(+0.33%)
Feb 08, 2019 827.24 833.15 817.43 827.51 0 -2.01(-0.24%)
Feb 07, 2019 839.31 843.23 822.41 829.52 0 -12.64(-1.50%)
Feb 06, 2019 842.28 850.10 836.57 842.16 0 -3.57(-0.42%)
Feb 05, 2019 843.32 850.62 837.85 845.73 0 +2.62(+0.31%)
Feb 04, 2019 838.41 846.66 832.00 843.11 0 +2.09(+0.25%)
Feb 01, 2019 837.40 850.04 830.29 841.02 0 +4.55(+0.54%)
Jan 31, 2019 832.29 845.16 823.57 836.47 0 +3.19(+0.38%)
Jan 30, 2019 827.56 838.81 819.48 833.28 0 +11.21(+1.36%)
Jan 29, 2019 818.60 828.40 813.40 822.07 0 +6.22(+0.76%)
Jan 28, 2019 812.80 820.27 806.32 815.85 0 -3.43(-0.42%)
Jan 25, 2019 812.60 825.00 808.92 819.28 0 +15.64(+1.95%)
Jan 24, 2019 800.61 810.34 795.97 803.65 0 +1.50(+0.19%)
Jan 23, 2019 809.21 813.41 795.18 802.14 0 -4.63(-0.57%)
Jan 22, 2019 813.36 817.53 799.63 806.77 0 -12.82(-1.56%)
Jan 21, 2019 816.42 826.65 809.65 819.59 0 -0.09(-0.01%)
Jan 18, 2019 816.40 826.64 809.69 819.68 0 +9.96(+1.23%)
Jan 17, 2019 798.70 814.29 795.46 809.72 0 +6.44(+0.80%)
Jan 16, 2019 799.23 809.48 795.24 803.28 0 +3.34(+0.42%)
Jan 15, 2019 801.72 808.38 791.73 799.94 0 -3.01(-0.38%)
Jan 14, 2019 800.48 810.11 795.04 802.96 0 -2.47(-0.31%)
Jan 11, 2019 804.23 811.31 797.35 805.43 0 -3.15(-0.39%)
Jan 10, 2019 803.23 813.30 795.57 808.58 0 -1.50(-0.19%)
Jan 09, 2019 807.11 816.64 799.38 810.08 0 +8.34(+1.04%)
Jan 08, 2019 798.50 808.32 791.00 801.74 0 +8.56(+1.08%)
Jan 07, 2019 788.61 802.10 781.42 793.17 0 +5.66(+0.72%)
Jan 04, 2019 772.62 792.46 767.08 787.51 0 +25.77(+3.38%)
Jan 03, 2019 770.62 775.94 754.79 761.75 0 -10.03(-1.30%)
Jan 02, 2019 755.29 777.57 750.22 771.77 0 +6.69(+0.87%)
Dec 31, 2018 764.25 770.77 754.83 765.08 0 +3.70(+0.49%)
Dec 28, 2018 765.98 772.82 755.35 761.38 0 -1.74(-0.23%)
Dec 27, 2018 749.22 764.87 740.43 763.12 0 +3.56(+0.47%)
Dec 26, 2018 735.18 761.01 725.91 759.56 0 +27.93(+3.82%)
Dec 24, 2018 743.24 749.14 728.49 731.63 0 -13.73(-1.84%)
Dec 21, 2018 751.81 764.07 740.73 745.36 0 -7.47(-0.99%)
Dec 20, 2018 758.22 769.52 745.15 752.83 0 -5.67(-0.75%)
Dec 19, 2018 770.27 784.13 753.27 758.50 0 -8.03(-1.05%)
Dec 18, 2018 770.77 779.92 760.82 766.53 0 -1.33(-0.17%)
Dec 17, 2018 777.91 787.55 762.09 767.87 0 -8.84(-1.14%)
Dec 14, 2018 781.08 789.29 771.21 776.71 0 -12.40(-1.57%)
Dec 13, 2018 793.14 800.14 782.73 789.11 0 -1.13(-0.14%)
Dec 12, 2018 794.18 802.76 786.53 790.24 0 +6.50(+0.83%)
Dec 11, 2018 796.15 801.48 777.71 783.74 0 -1.85(-0.24%)
Dec 10, 2018 789.06 795.96 773.57 785.59 0 -7.30(-0.92%)
Dec 07, 2018 807.30 820.21 788.52 792.88 0 -9.10(-1.13%)
Dec 06, 2018 798.45 806.71 784.73 801.99 0 -12.33(-1.51%)
Dec 05, 2018 835.40 840.79 811.55 814.31 0 +0.03(+0.00%)
Dec 04, 2018 835.44 840.83 811.49 814.29 0 -21.16(-2.53%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.