Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2019
850.42
855.13
841.44
846.70
0
+1.18(+0.14%)
Mar 28, 2019
839.51
849.70
835.25
845.52
0
+5.32(+0.63%)
Mar 27, 2019
841.67
848.25
833.36
840.20
0
-2.88(-0.34%)
Mar 26, 2019
842.14
849.41
835.52
843.07
0
+5.92(+0.71%)
Mar 25, 2019
836.14
843.94
829.80
837.15
0
-0.72(-0.09%)
Mar 22, 2019
852.88
855.96
834.41
837.87
0
-22.47(-2.61%)
Mar 21, 2019
853.70
865.48
848.64
860.33
0
+5.17(+0.60%)
Mar 20, 2019
850.95
862.23
843.47
855.17
0
+2.98(+0.35%)
Mar 19, 2019
859.56
865.02
848.33
852.19
0
-1.22(-0.14%)
Mar 18, 2019
849.65
857.81
843.45
853.41
0
+6.29(+0.74%)
Mar 15, 2019
845.65
854.09
840.76
847.12
0
+1.13(+0.13%)
Mar 14, 2019
848.01
853.79
841.26
845.99
0
-5.36(-0.63%)
Mar 13, 2019
849.24
856.24
844.42
851.34
0
+6.29(+0.74%)
Mar 12, 2019
846.58
853.65
840.52
845.05
0
+0.50(+0.06%)
Mar 11, 2019
836.42
847.64
831.74
844.56
0
+12.36(+1.49%)
Mar 08, 2019
829.80
836.60
821.52
832.20
0
-5.32(-0.63%)
Mar 07, 2019
845.11
848.07
831.25
837.51
0
-9.63(-1.14%)
Mar 06, 2019
854.92
859.23
843.24
847.14
0
-6.66(-0.78%)
Mar 05, 2019
856.00
860.87
848.10
853.80
0
-2.41(-0.28%)
Mar 04, 2019
857.84
863.04
845.42
856.21
0
-1.01(-0.12%)
Mar 01, 2019
857.86
865.96
850.01
857.22
0
+2.25(+0.26%)
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%)
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
.