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 (%)
Aug 30, 2019
794.70
801.26
787.87
793.85
0
+4.30(+0.54%)
Aug 29, 2019
790.64
797.75
783.56
789.55
0
+5.60(+0.71%)
Aug 28, 2019
777.02
789.06
772.77
783.95
0
+7.72(+0.99%)
Aug 27, 2019
780.72
785.64
770.83
776.24
0
+0.09(+0.01%)
Aug 26, 2019
779.57
783.58
771.21
776.15
0
+2.22(+0.29%)
Aug 23, 2019
786.09
792.41
769.60
773.93
0
-16.09(-2.04%)
Aug 22, 2019
797.23
801.22
787.18
790.02
0
-6.13(-0.77%)
Aug 21, 2019
797.98
803.33
791.01
796.15
0
+3.93(+0.50%)
Aug 20, 2019
795.14
798.97
787.37
792.22
0
-5.66(-0.71%)
Aug 19, 2019
798.05
804.29
791.85
797.88
0
+6.16(+0.78%)
Aug 16, 2019
785.48
795.43
781.58
791.72
0
+7.85(+1.00%)
Aug 15, 2019
786.05
791.23
775.83
783.87
0
-0.56(-0.07%)
Aug 14, 2019
793.17
798.92
781.72
784.42
0
-20.84(-2.59%)
Aug 13, 2019
795.80
815.19
789.39
805.27
0
+8.83(+1.11%)
Aug 12, 2019
802.38
807.23
792.32
796.44
0
-9.13(-1.13%)
Aug 09, 2019
811.05
815.94
800.09
805.57
0
-8.94(-1.10%)
Aug 08, 2019
805.73
819.01
800.58
814.51
0
+13.59(+1.70%)
Aug 07, 2019
791.92
806.42
784.78
800.92
0
+1.75(+0.22%)
Aug 06, 2019
803.47
809.75
788.93
799.17
0
-0.70(-0.09%)
Aug 05, 2019
806.43
812.30
792.19
799.87
0
-16.78(-2.06%)
Aug 02, 2019
824.99
829.85
809.00
816.65
0
-10.84(-1.31%)
Aug 01, 2019
834.98
848.70
818.17
827.49
0
-12.54(-1.49%)
Jul 31, 2019
846.76
855.57
832.44
840.03
0
-8.50(-1.00%)
Jul 30, 2019
839.40
851.61
834.55
848.53
0
+5.40(+0.64%)
Jul 29, 2019
846.61
850.49
836.01
843.13
0
-3.45(-0.41%)
Jul 26, 2019
845.92
851.69
837.87
846.58
0
+0.95(+0.11%)
Jul 25, 2019
852.47
857.57
837.46
845.63
0
-8.41(-0.98%)
Jul 24, 2019
849.20
859.99
844.41
854.04
0
+2.16(+0.25%)
Jul 23, 2019
846.73
857.79
840.73
851.88
0
+8.53(+1.01%)
Jul 22, 2019
843.98
850.35
837.21
843.35
0
+1.48(+0.18%)
Jul 19, 2019
841.84
849.25
835.80
841.88
0
+1.51(+0.18%)
Jul 18, 2019
837.99
844.76
830.70
840.36
0
+0.23(+0.03%)
Jul 17, 2019
844.99
850.45
835.13
840.14
0
-4.18(-0.50%)
Jul 16, 2019
844.69
853.63
838.49
844.32
0
-1.37(-0.16%)
Jul 15, 2019
846.98
851.23
839.24
845.70
0
+0.81(+0.10%)
Jul 12, 2019
839.96
849.03
836.78
844.88
0
+5.97(+0.71%)
Jul 11, 2019
837.87
843.85
830.39
838.91
0
+0.77(+0.09%)
Jul 10, 2019
839.99
845.70
832.16
838.14
0
+4.15(+0.50%)
Jul 09, 2019
833.27
838.64
825.91
834.00
0
-2.69(-0.32%)
Jul 08, 2019
840.46
845.44
832.38
836.69
0
-4.87(-0.58%)
Jul 05, 2019
836.48
843.95
830.82
841.56
0
-3.24(-0.38%)
Jul 04, 2019
842.21
847.82
836.59
844.80
0
+0.01(+0.00%)
Jul 03, 2019
842.23
847.82
836.63
844.79
0
+3.66(+0.44%)
Jul 02, 2019
844.64
848.94
833.78
841.13
0
-3.80(-0.45%)
Jul 01, 2019
848.78
855.55
837.03
844.93
0
+1.44(+0.17%)
Jun 28, 2019
839.55
847.35
834.16
843.49
0
+5.95(+0.71%)
Jun 27, 2019
838.06
843.75
831.40
837.54
0
+0.60(+0.07%)
Jun 26, 2019
835.54
843.94
829.41
836.94
0
+4.18(+0.50%)
Jun 25, 2019
834.88
840.95
827.05
832.76
0
-2.37(-0.28%)
Jun 24, 2019
836.63
842.62
829.93
835.13
0
-0.51(-0.06%)
Jun 21, 2019
835.29
842.91
828.62
835.64
0
-0.15(-0.02%)
Jun 20, 2019
835.09
841.51
827.28
835.79
0
+12.21(+1.48%)
Jun 19, 2019
824.45
830.34
815.72
823.58
0
-2.26(-0.27%)
Jun 18, 2019
822.76
832.83
817.85
825.84
0
+9.18(+1.12%)
Jun 17, 2019
816.00
822.69
809.50
816.66
0
-0.08(-0.01%)
Jun 14, 2019
822.42
825.62
812.93
816.74
0
-7.74(-0.94%)
Jun 13, 2019
822.15
828.57
817.21
824.47
0
+7.63(+0.93%)
Jun 12, 2019
818.61
823.76
811.56
816.84
0
-3.53(-0.43%)
Jun 11, 2019
823.12
830.30
814.53
820.38
0
+5.62(+0.69%)
Jun 10, 2019
817.07
823.17
810.59
814.75
0
+0.85(+0.10%)
Jun 07, 2019
811.22
820.63
806.17
813.91
0
+5.46(+0.68%)
Jun 06, 2019
802.79
812.85
796.87
808.45
0
+6.61(+0.82%)
Jun 05, 2019
805.79
810.71
791.60
801.84
0
-2.40(-0.30%)
Jun 04, 2019
793.12
805.93
788.74
804.24
0
+15.01(+1.90%)
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
.