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 )

946.48 -0.90 (-0.10%)
Streaming Delayed Price Updated: 4:46 PM EDT, Apr 24, 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 (%)
Apr 24, 2024 946.29 947.12 944.83 946.48 0 -0.90(-0.10%)
Apr 23, 2024 947.16 947.78 946.82 947.38 0 +0.36(+0.04%)
Apr 22, 2024 946.93 947.64 946.57 947.02 0 -0.78(-0.08%)
Apr 19, 2024 947.98 950.09 946.02 947.80 0 +0.19(+0.02%)
Apr 18, 2024 947.40 949.17 946.17 947.61 0 -0.34(-0.04%)
Apr 17, 2024 948.02 949.98 947.12 947.94 0 +0.19(+0.02%)
Apr 16, 2024 945.69 948.91 944.76 947.76 0 +1.10(+0.12%)
Apr 15, 2024 947.28 947.58 946.38 946.66 0 -0.09(-0.01%)
Apr 12, 2024 948.68 949.54 945.92 946.75 0 -0.28(-0.03%)
Apr 11, 2024 947.38 948.17 945.95 947.02 0 -1.39(-0.15%)
Apr 10, 2024 945.35 948.79 945.20 948.41 0 +2.74(+0.29%)
Apr 09, 2024 947.02 948.55 945.41 945.67 0 -1.97(-0.21%)
Apr 08, 2024 948.08 948.50 945.86 947.65 0 +1.85(+0.20%)
Apr 05, 2024 945.37 946.24 944.06 945.79 0 +1.50(+0.16%)
Apr 04, 2024 945.87 946.44 943.90 944.29 0 -2.85(-0.30%)
Apr 03, 2024 946.41 947.60 945.60 947.14 0 +1.65(+0.17%)
Apr 02, 2024 946.92 947.26 944.97 945.50 0 +1.65(+0.17%)
Apr 01, 2024 944.16 944.37 943.65 943.85 0 -0.41(-0.04%)
Mar 28, 2024 944.26 944.26 944.26 944.26 0 +0.81(+0.09%)
Mar 27, 2024 942.65 943.67 942.12 943.45 0 +0.92(+0.10%)
Mar 26, 2024 943.21 943.51 942.03 942.53 0 +0.10(+0.01%)
Mar 25, 2024 940.78 942.74 940.60 942.43 0 +1.69(+0.18%)
Mar 22, 2024 940.97 941.55 940.29 940.74 0 -0.53(-0.06%)
Mar 21, 2024 941.66 942.10 941.22 941.27 0 -0.21(-0.02%)
Mar 20, 2024 942.46 943.62 940.06 941.48 0 +1.08(+0.12%)
Mar 19, 2024 941.31 941.48 939.45 940.40 0 -1.72(-0.18%)
Mar 18, 2024 942.06 942.66 941.81 942.11 0 -0.97(-0.10%)
Mar 15, 2024 943.33 943.44 942.82 943.09 0 +0.32(+0.03%)
Mar 14, 2024 941.53 942.95 941.11 942.77 0 +1.16(+0.12%)
Mar 13, 2024 943.33 943.61 940.74 941.61 0 -2.14(-0.23%)
Mar 12, 2024 944.47 946.15 942.73 943.75 0 -0.89(-0.09%)
Mar 11, 2024 944.91 945.66 944.01 944.64 0 -0.38(-0.04%)
Mar 08, 2024 945.02 945.89 944.07 945.03 0 -1.02(-0.11%)
Mar 07, 2024 943.24 946.32 942.90 946.05 0 +3.87(+0.41%)
Mar 06, 2024 942.09 942.71 941.85 942.18 0 -0.44(-0.05%)
Mar 05, 2024 941.38 942.83 941.13 942.62 0 +0.59(+0.06%)
Mar 04, 2024 940.74 942.60 940.37 942.03 0 +0.30(+0.03%)
Mar 01, 2024 939.65 941.90 939.51 941.73 0 +2.03(+0.22%)
Feb 29, 2024 939.64 940.16 939.28 939.70 0 +1.14(+0.12%)
Feb 28, 2024 938.49 938.81 938.11 938.55 0 +0.44(+0.05%)
Feb 27, 2024 938.32 939.12 937.33 938.12 0 +0.18(+0.02%)
Feb 26, 2024 938.00 938.80 937.35 937.94 0 -0.57(-0.06%)
Feb 23, 2024 938.23 940.13 938.16 938.51 0 -2.36(-0.25%)
Feb 22, 2024 940.93 941.35 940.44 940.87 0 -0.86(-0.09%)
Feb 21, 2024 940.82 941.75 940.51 941.73 0 -0.95(-0.10%)
Feb 20, 2024 943.26 943.68 942.28 942.67 0 -0.44(-0.05%)
Feb 16, 2024 943.12 943.12 943.12 943.12 0 +0.06(+0.01%)
Feb 15, 2024 940.98 943.39 940.26 943.06 0 +1.52(+0.16%)
Feb 14, 2024 941.89 941.89 939.73 941.54 0 -0.09(-0.01%)
Feb 13, 2024 942.54 942.71 941.43 941.63 0 -1.28(-0.14%)
Feb 12, 2024 942.31 942.98 941.45 942.91 0 +0.12(+0.01%)
Feb 09, 2024 942.92 942.93 942.71 942.79 0 +0.19(+0.02%)
Feb 08, 2024 942.75 943.24 942.32 942.60 0 -0.22(-0.02%)
Feb 07, 2024 942.85 943.24 942.47 942.83 0 -1.30(-0.14%)
Feb 06, 2024 944.53 945.09 943.59 944.13 0 +0.78(+0.08%)
Feb 05, 2024 943.14 943.83 942.88 943.35 0 -0.75(-0.08%)
Feb 02, 2024 945.87 945.89 943.01 944.10 0 -0.83(-0.09%)
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.