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 (%)
May 29, 2009
1104
1122
1085
1108
0
+26.28(+2.43%)
May 28, 2009
1066
1093
1043
1082
0
+30.57(+2.91%)
May 27, 2009
1068
1089
1043
1051
0
-7.61(-0.72%)
May 26, 2009
1023
1066
1011
1059
0
+22.38(+2.16%)
May 25, 2009
1043
1060
1024
1036
0
+0.00(+0.00%)
May 22, 2009
1043
1060
1024
1036
0
+5.24(+0.51%)
May 21, 2009
1041
1052
1008
1031
0
-27.33(-2.58%)
May 20, 2009
1059
1095
1046
1059
0
+12.03(+1.15%)
May 19, 2009
1035
1064
1023
1046
0
+16.52(+1.60%)
May 18, 2009
1004
1037
992.92
1030
0
+42.50(+4.30%)
May 15, 2009
1001
1021
974.52
987.48
0
-12.48(-1.25%)
May 14, 2009
979.49
1012
964.22
999.95
0
+14.65(+1.49%)
May 13, 2009
1011
1025
974.12
985.30
0
-48.44(-4.69%)
May 12, 2009
1042
1058
1007
1034
0
+5.45(+0.53%)
May 11, 2009
1031
1047
1007
1028
0
-25.77(-2.44%)
May 08, 2009
1035
1067
1018
1054
0
+42.52(+4.20%)
May 07, 2009
1058
1070
995.78
1012
0
-25.14(-2.43%)
May 06, 2009
1029
1054
1009
1037
0
+24.46(+2.42%)
May 05, 2009
1018
1032
978.41
1012
0
-5.60(-0.55%)
May 04, 2009
998.30
1024
988.32
1018
0
+52.47(+5.44%)
May 01, 2009
943.62
978.78
930.75
965.35
0
+24.10(+2.56%)
Apr 30, 2009
952.57
970.61
927.75
941.24
0
+1.17(+0.12%)
Apr 29, 2009
923.35
955.10
914.88
940.07
0
+30.06(+3.30%)
Apr 28, 2009
905.50
926.50
891.10
910.02
0
-12.09(-1.31%)
Apr 27, 2009
918.40
944.11
902.39
922.11
0
-16.80(-1.79%)
Apr 24, 2009
921.45
951.44
910.57
938.91
0
+32.52(+3.59%)
Apr 23, 2009
901.75
922.05
881.48
906.39
0
+12.99(+1.45%)
Apr 22, 2009
884.61
920.37
873.08
893.40
0
-2.70(-0.30%)
Apr 21, 2009
866.95
907.42
854.50
896.11
0
+21.55(+2.46%)
Apr 20, 2009
904.52
913.27
866.15
874.55
0
-49.99(-5.41%)
Apr 17, 2009
925.44
940.27
907.46
924.54
0
-2.75(-0.30%)
Apr 16, 2009
928.75
943.68
901.94
927.30
0
+5.86(+0.64%)
Apr 15, 2009
908.00
929.40
895.10
921.44
0
+10.51(+1.15%)
Apr 14, 2009
914.22
937.57
897.24
910.92
0
-9.13(-0.99%)
Apr 13, 2009
903.55
931.43
888.55
920.05
0
+12.23(+1.35%)
Apr 10, 2009
899.42
919.20
885.33
907.82
0
-0.25(-0.03%)
Apr 09, 2009
899.43
919.20
885.34
908.08
0
+33.47(+3.83%)
Apr 08, 2009
864.96
885.83
843.41
874.60
0
+14.57(+1.69%)
Apr 07, 2009
865.87
880.15
849.97
860.03
0
-22.74(-2.58%)
Apr 06, 2009
884.42
894.88
861.08
882.76
0
-20.42(-2.26%)
Apr 03, 2009
890.48
917.96
873.21
903.18
0
+7.09(+0.79%)
Apr 02, 2009
889.49
918.98
874.19
896.10
0
+33.53(+3.89%)
Apr 01, 2009
827.58
871.39
818.63
862.57
0
+24.05(+2.87%)
Mar 31, 2009
844.35
859.82
823.72
838.52
0
+10.26(+1.24%)
Mar 30, 2009
840.11
851.28
808.54
828.26
0
-43.10(-4.95%)
Mar 27, 2009
879.12
893.78
857.98
871.36
0
-26.87(-2.99%)
Mar 26, 2009
889.45
911.29
874.04
898.23
0
+23.14(+2.64%)
Mar 25, 2009
869.26
895.80
845.24
875.09
0
+10.40(+1.20%)
Mar 24, 2009
862.70
886.07
839.69
864.69
0
-15.85(-1.80%)
Mar 23, 2009
864.30
884.87
855.33
880.53
0
+59.19(+7.21%)
Mar 20, 2009
844.52
856.60
809.34
821.34
0
-20.75(-2.46%)
Mar 19, 2009
830.65
864.67
815.73
842.10
0
+36.23(+4.50%)
Mar 18, 2009
779.17
817.45
756.05
805.86
0
+18.34(+2.33%)
Mar 17, 2009
771.25
793.94
753.53
787.52
0
+9.64(+1.24%)
Mar 16, 2009
778.24
804.59
761.55
777.88
0
+4.38(+0.57%)
Mar 13, 2009
780.52
791.65
755.20
773.50
0
+0.89(+0.11%)
Mar 12, 2009
746.51
779.03
730.84
772.61
0
+22.22(+2.96%)
Mar 11, 2009
749.09
770.19
728.12
750.39
0
+8.18(+1.10%)
Mar 10, 2009
721.64
755.16
710.60
742.21
0
+38.76(+5.51%)
Mar 09, 2009
700.95
730.52
685.94
703.45
0
-8.63(-1.21%)
Mar 06, 2009
723.23
742.84
689.92
712.07
0
+3.15(+0.44%)
Mar 05, 2009
722.55
741.30
695.58
708.92
0
-31.87(-4.30%)
Mar 04, 2009
733.61
762.96
716.34
740.79
0
+33.20(+4.69%)
Mar 03, 2009
713.72
732.74
688.88
707.59
0
+6.63(+0.95%)
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
.