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, 2019
777.53
785.10
771.61
777.30
0
-8.29(-1.05%)
May 30, 2019
788.09
794.16
781.00
785.58
0
-2.93(-0.37%)
May 29, 2019
783.98
791.53
778.49
788.51
0
-1.11(-0.14%)
May 28, 2019
795.71
800.12
786.90
789.63
0
-2.84(-0.36%)
May 24, 2019
795.50
799.65
787.06
792.47
0
+2.71(+0.34%)
May 23, 2019
795.57
798.77
782.57
789.76
0
-14.88(-1.85%)
May 22, 2019
810.41
814.11
801.27
804.64
0
-9.24(-1.14%)
May 21, 2019
809.40
818.10
805.57
813.88
0
+7.46(+0.92%)
May 20, 2019
809.65
815.37
802.49
806.42
0
-6.60(-0.81%)
May 17, 2019
814.33
821.16
808.90
813.03
0
-6.31(-0.77%)
May 16, 2019
818.12
825.77
813.58
819.34
0
+4.81(+0.59%)
May 15, 2019
807.98
818.81
805.02
814.53
0
+1.31(+0.16%)
May 14, 2019
810.44
819.76
806.15
813.22
0
+7.43(+0.92%)
May 13, 2019
812.22
816.84
798.55
805.79
0
-17.30(-2.10%)
May 10, 2019
820.33
828.58
810.18
823.09
0
+2.95(+0.36%)
May 09, 2019
819.00
828.46
808.74
820.14
0
-6.76(-0.82%)
May 08, 2019
826.66
835.17
819.58
826.90
0
-1.37(-0.16%)
May 07, 2019
831.53
837.22
819.18
828.27
0
-9.15(-1.09%)
May 06, 2019
832.27
841.99
827.52
837.41
0
-8.42(-1.00%)
May 03, 2019
839.51
850.43
835.76
845.83
0
+10.94(+1.31%)
May 02, 2019
835.85
844.85
825.50
834.89
0
-4.65(-0.55%)
May 01, 2019
852.92
857.20
836.94
839.54
0
-13.39(-1.57%)
Apr 30, 2019
856.52
861.18
846.60
852.94
0
-2.24(-0.26%)
Apr 29, 2019
856.35
861.79
849.40
855.17
0
-1.89(-0.22%)
Apr 26, 2019
851.73
862.13
844.94
857.06
0
+4.00(+0.47%)
Apr 25, 2019
859.96
864.97
847.23
853.06
0
-9.41(-1.09%)
Apr 24, 2019
870.55
875.59
857.36
862.47
0
-9.84(-1.13%)
Apr 23, 2019
869.18
878.59
862.38
872.31
0
+1.94(+0.22%)
Apr 22, 2019
870.22
877.30
863.47
870.37
0
+0.57(+0.07%)
Apr 18, 2019
872.54
878.39
863.23
869.81
0
-2.39(-0.27%)
Apr 17, 2019
876.54
882.67
867.22
872.20
0
-1.55(-0.18%)
Apr 16, 2019
870.18
878.62
864.03
873.75
0
+4.06(+0.47%)
Apr 15, 2019
871.85
876.76
863.99
869.69
0
-2.47(-0.28%)
Apr 12, 2019
874.05
879.70
865.09
872.16
0
+4.12(+0.47%)
Apr 11, 2019
868.82
875.22
862.01
868.04
0
-2.98(-0.34%)
Apr 10, 2019
869.80
875.76
863.99
871.02
0
+3.66(+0.42%)
Apr 09, 2019
872.20
875.31
862.58
867.36
0
-7.81(-0.89%)
Apr 08, 2019
874.47
880.09
868.11
875.17
0
+2.29(+0.26%)
Apr 05, 2019
868.46
876.61
864.31
872.88
0
+6.45(+0.74%)
Apr 04, 2019
859.27
869.45
854.40
866.43
0
+7.10(+0.83%)
Apr 03, 2019
862.86
869.29
854.22
859.33
0
+2.54(+0.30%)
Apr 02, 2019
859.65
864.16
850.83
856.79
0
-1.87(-0.22%)
Apr 01, 2019
855.87
864.41
849.73
858.66
0
+11.96(+1.41%)
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%)
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
.