Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
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 (%)
Jan 29, 2010
1251
1289
1229
1238
0
-28.90(-2.28%)
Jan 28, 2010
1294
1302
1249
1267
0
-18.62(-1.45%)
Jan 27, 2010
1268
1305
1258
1285
0
-8.07(-0.62%)
Jan 26, 2010
1270
1320
1276
1293
0
-14.27(-1.09%)
Jan 25, 2010
1295
1333
1296
1307
0
+5.98(+0.46%)
Jan 22, 2010
1299
1342
1288
1301
0
-27.80(-2.09%)
Jan 21, 2010
1373
1385
1322
1329
0
-49.94(-3.62%)
Jan 20, 2010
1368
1398
1359
1379
0
-34.12(-2.41%)
Jan 19, 2010
1374
1421
1386
1413
0
+15.98(+1.14%)
Jan 18, 2010
44.74
1397
1397
1397
0
+0.62(+0.04%)
Jan 15, 2010
1387
1418
1383
1397
0
-16.45(-1.16%)
Jan 14, 2010
1394
1430
1399
1413
0
-3.26(-0.23%)
Jan 13, 2010
1408
1426
1382
1416
0
+11.03(+0.78%)
Jan 12, 2010
1398
1432
1390
1405
0
-38.88(-2.69%)
Jan 11, 2010
1439
1472
1429
1444
0
+5.63(+0.39%)
Jan 08, 2010
1398
1445
1408
1439
0
+16.89(+1.19%)
Jan 07, 2010
1399
1433
1400
1422
0
-2.17(-0.15%)
Jan 06, 2010
1405
1436
1396
1424
0
+26.13(+1.87%)
Jan 05, 2010
1392
1412
1376
1398
0
+13.60(+0.98%)
Jan 04, 2010
1365
1392
1358
1384
0
+45.50(+3.40%)
Dec 31, 2009
1339
1339
1339
0
-8.34(-0.62%)
Dec 30, 2009
1321
1356
1331
1347
0
-2.59(-0.19%)
Dec 29, 2009
1339
1368
1341
1350
0
-2.95(-0.22%)
Dec 28, 2009
1341
1370
1341
1353
0
-1.78(-0.13%)
Dec 24, 2009
1329
1363
1342
1354
0
+10.96(+0.82%)
Dec 23, 2009
1310
1352
1320
1343
0
+23.47(+1.78%)
Dec 22, 2009
1295
1330
1302
1320
0
+6.25(+0.48%)
Dec 21, 2009
1293
1332
1297
1314
0
+13.05(+1.00%)
Dec 18, 2009
1287
1321
1284
1301
0
+1.08(+0.08%)
Dec 17, 2009
1299
1327
1291
1300
0
-37.01(-2.77%)
Dec 16, 2009
1309
1349
1320
1337
0
+16.19(+1.23%)
Dec 15, 2009
1301
1342
1309
1320
0
-7.44(-0.56%)
Dec 14, 2009
1324
1334
1315
1328
0
+18.22(+1.39%)
Dec 11, 2009
1297
1328
1294
1310
0
+1.58(+0.12%)
Dec 10, 2009
1293
1325
1293
1308
0
+3.47(+0.27%)
Dec 09, 2009
1274
1314
1277
1305
0
+13.67(+1.06%)
Dec 08, 2009
1288
1318
1281
1291
0
-30.65(-2.32%)
Dec 07, 2009
1296
1342
1303
1322
0
-0.70(-0.05%)
Dec 04, 2009
1336
1370
1302
1322
0
-21.16(-1.58%)
Dec 03, 2009
1343
1375
1335
1343
0
-23.79(-1.74%)
Dec 02, 2009
1335
1381
1343
1367
0
+16.98(+1.26%)
Dec 01, 2009
1320
1364
1330
1350
0
+31.19(+2.36%)
Nov 30, 2009
1295
1334
1299
1319
0
+1.98(+0.15%)
Nov 27, 2009
1276
1335
1285
1317
0
-39.38(-2.90%)
Nov 26, 2009
369.11
1359
1351
1356
0
+4.44(+0.33%)
Nov 25, 2009
1318
1358
1326
1352
0
+25.95(+1.96%)
Nov 24, 2009
1311
1341
1307
1326
0
-5.44(-0.41%)
Nov 23, 2009
1322
1361
1322
1331
0
+17.81(+1.36%)
Nov 20, 2009
1288
1324
1293
1314
0
-8.16(-0.62%)
Nov 19, 2009
1311
1341
1297
1322
0
-22.70(-1.69%)
Nov 18, 2009
1352
1365
1329
1345
0
-4.52(-0.34%)
Nov 17, 2009
1313
1355
1319
1349
0
+5.77(+0.43%)
Nov 16, 2009
1306
1355
1320
1343
0
+35.51(+2.72%)
Nov 13, 2009
1296
1319
1285
1308
0
+14.64(+1.13%)
Nov 12, 2009
1295
1326
1282
1293
0
-24.00(-1.82%)
Nov 11, 2009
1309
1338
1303
1317
0
+9.32(+0.71%)
Nov 10, 2009
1286
1320
1285
1308
0
-2.48(-0.19%)
Nov 09, 2009
1281
1322
1288
1310
0
+36.91(+2.90%)
Nov 06, 2009
1244
1292
1252
1273
0
+7.79(+0.62%)
Nov 05, 2009
1240
1280
1244
1266
0
+17.34(+1.39%)
Nov 04, 2009
1244
1280
1239
1248
0
+3.33(+0.27%)
Nov 03, 2009
1185
1254
1191
1245
0
+25.22(+2.07%)
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
.