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 31, 2018
951.91
958.03
940.13
944.40
0
-6.72(-0.71%)
May 30, 2018
943.40
957.20
938.07
951.12
0
+12.70(+1.35%)
May 29, 2018
938.42
950.82
929.21
938.42
0
-9.76(-1.03%)
May 28, 2018
948.22
948.25
948.17
948.18
0
-0.04(-0.00%)
May 25, 2018
950.57
956.99
938.06
948.22
0
-10.11(-1.05%)
May 24, 2018
960.34
968.51
948.85
958.33
0
-7.12(-0.74%)
May 23, 2018
961.27
970.15
952.46
965.44
0
-3.16(-0.33%)
May 22, 2018
979.58
986.93
965.34
968.60
0
-8.57(-0.88%)
May 21, 2018
978.66
985.50
969.14
977.17
0
+4.34(+0.45%)
May 18, 2018
971.66
980.29
965.43
972.83
0
-0.16(-0.02%)
May 17, 2018
969.54
981.18
963.35
972.99
0
+4.22(+0.44%)
May 16, 2018
962.91
975.12
958.51
968.77
0
+8.39(+0.87%)
May 15, 2018
955.88
965.58
947.65
960.38
0
-0.95(-0.10%)
May 14, 2018
960.30
969.23
954.82
961.33
0
+4.23(+0.44%)
May 11, 2018
958.76
967.15
951.77
957.10
0
-0.08(-0.01%)
May 10, 2018
952.96
965.54
944.91
957.18
0
+9.02(+0.95%)
May 09, 2018
941.39
955.53
934.63
948.16
0
+12.73(+1.36%)
May 08, 2018
932.12
941.54
921.42
935.44
0
+2.36(+0.25%)
May 07, 2018
934.37
946.13
927.53
933.08
0
+0.60(+0.06%)
May 04, 2018
918.58
938.12
914.62
932.47
0
+9.72(+1.05%)
May 03, 2018
924.36
931.69
910.57
922.75
0
-1.82(-0.20%)
May 02, 2018
925.03
936.50
917.78
924.57
0
+0.16(+0.02%)
May 01, 2018
923.76
930.62
909.58
924.41
0
-3.15(-0.34%)
Apr 30, 2018
933.99
943.28
923.08
927.56
0
-5.96(-0.64%)
Apr 27, 2018
935.78
943.12
924.24
933.52
0
-3.98(-0.42%)
Apr 26, 2018
932.66
945.58
921.50
937.50
0
+6.47(+0.69%)
Apr 25, 2018
928.65
939.47
917.75
931.04
0
+0.58(+0.06%)
Apr 24, 2018
945.60
952.88
920.27
930.46
0
-13.72(-1.45%)
Apr 23, 2018
944.89
953.47
935.90
944.17
0
-6.53(-0.69%)
Apr 20, 2018
954.69
959.83
941.89
950.71
0
-7.35(-0.77%)
Apr 19, 2018
962.08
968.28
947.73
958.06
0
-1.41(-0.15%)
Apr 18, 2018
955.01
968.95
950.39
959.47
0
+11.82(+1.25%)
Apr 17, 2018
942.26
953.86
936.68
947.65
0
+9.16(+0.98%)
Apr 16, 2018
934.67
944.22
925.94
938.48
0
+8.38(+0.90%)
Apr 13, 2018
932.90
938.45
923.04
930.11
0
+1.20(+0.13%)
Apr 12, 2018
928.23
936.76
920.57
928.91
0
+2.24(+0.24%)
Apr 11, 2018
922.24
934.14
916.15
926.67
0
+0.61(+0.07%)
Apr 10, 2018
916.21
934.19
910.36
926.06
0
+24.31(+2.70%)
Apr 09, 2018
903.51
914.32
893.99
901.75
0
+4.18(+0.47%)
Apr 06, 2018
907.70
915.07
889.73
897.57
0
-16.34(-1.79%)
Apr 05, 2018
904.27
921.07
900.40
913.91
0
+13.85(+1.54%)
Apr 04, 2018
881.77
903.27
875.21
900.07
0
+4.03(+0.45%)
Apr 03, 2018
891.19
901.61
881.26
896.04
0
+9.32(+1.05%)
Apr 02, 2018
900.64
906.62
877.70
886.72
0
-15.66(-1.74%)
Mar 29, 2018
902.38
902.38
902.38
902.38
0
+18.50(+2.09%)
Mar 28, 2018
893.87
899.77
878.77
883.88
0
-10.35(-1.16%)
Mar 27, 2018
907.24
913.48
888.31
894.23
0
-11.31(-1.25%)
Mar 26, 2018
902.71
910.08
890.90
905.54
0
+14.52(+1.63%)
Mar 23, 2018
901.57
913.46
887.82
891.01
0
-8.13(-0.90%)
Mar 22, 2018
914.60
922.05
896.22
899.14
0
-25.71(-2.78%)
Mar 21, 2018
910.44
932.06
906.71
924.86
0
+15.79(+1.74%)
Mar 20, 2018
911.32
919.50
902.18
909.06
0
-0.60(-0.07%)
Mar 19, 2018
917.84
922.43
902.02
909.66
0
-13.18(-1.43%)
Mar 16, 2018
919.17
929.78
912.73
922.84
0
+4.35(+0.47%)
Mar 15, 2018
928.98
933.02
910.89
918.50
0
-9.18(-0.99%)
Mar 14, 2018
939.29
943.01
924.02
927.68
0
-6.69(-0.72%)
Mar 13, 2018
941.04
945.89
930.19
934.36
0
-4.22(-0.45%)
Mar 12, 2018
939.92
948.10
931.28
938.58
0
-0.36(-0.04%)
Mar 09, 2018
929.04
943.40
924.02
938.94
0
+16.37(+1.77%)
Mar 08, 2018
925.32
930.48
912.37
922.58
0
-1.72(-0.19%)
Mar 07, 2018
924.21
928.42
918.28
924.30
0
-3.21(-0.35%)
Mar 06, 2018
923.64
936.12
915.74
927.51
0
+11.37(+1.24%)
Mar 05, 2018
901.59
921.57
897.91
916.14
0
+9.56(+1.05%)
Mar 02, 2018
899.86
912.02
889.10
906.58
0
+0.49(+0.05%)
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
.