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 31, 2012
1508
1519
1473
1490
0
-2.28(-0.15%)
Jan 30, 2012
1485
1503
1469
1493
0
-11.69(-0.78%)
Jan 27, 2012
1487
1518
1481
1504
0
+12.96(+0.87%)
Jan 26, 2012
1507
1526
1481
1491
0
-4.03(-0.27%)
Jan 25, 2012
1454
1502
1439
1495
0
+32.43(+2.22%)
Jan 24, 2012
1454
1473
1440
1463
0
-6.72(-0.46%)
Jan 23, 2012
1460
1485
1451
1470
0
+12.51(+0.86%)
Jan 20, 2012
1451
1469
1438
1457
0
+1.68(+0.12%)
Jan 19, 2012
1457
1472
1438
1455
0
+0.95(+0.07%)
Jan 18, 2012
1429
1461
1422
1454
0
+23.48(+1.64%)
Jan 17, 2012
1442
1454
1419
1431
0
+12.86(+0.91%)
Jan 16, 2012
457.07
1422
1411
1418
0
+0.06(+0.00%)
Jan 13, 2012
1412
1429
1395
1418
0
-10.45(-0.73%)
Jan 12, 2012
1422
1444
1406
1428
0
+11.16(+0.79%)
Jan 11, 2012
1412
1430
1397
1417
0
-2.11(-0.15%)
Jan 10, 2012
1419
1437
1408
1419
0
+24.92(+1.79%)
Jan 09, 2012
1392
1408
1380
1395
0
+5.46(+0.39%)
Jan 06, 2012
1397
1408
1376
1389
0
-8.41(-0.60%)
Jan 05, 2012
1388
1409
1371
1397
0
-2.12(-0.15%)
Jan 04, 2012
1386
1411
1377
1400
0
+51.24(+3.80%)
Dec 30, 2011
1344
1358
1337
1348
0
+6.73(+0.50%)
Dec 29, 2011
1321
1347
1314
1342
0
+18.66(+1.41%)
Dec 28, 2011
1354
1360
1317
1323
0
-31.92(-2.36%)
Dec 27, 2011
1356
1369
1345
1355
0
-6.24(-0.46%)
Dec 23, 2011
210.06
1362
1359
1361
0
+17.80(+1.33%)
Dec 21, 2011
1339
1353
1319
1343
0
+3.35(+0.25%)
Dec 20, 2011
1315
1348
1311
1340
0
+52.63(+4.09%)
Dec 19, 2011
1314
1324
1282
1287
0
-27.06(-2.06%)
Dec 16, 2011
1313
1333
1295
1314
0
+13.81(+1.06%)
Dec 15, 2011
1319
1328
1288
1301
0
-2.23(-0.17%)
Dec 14, 2011
1317
1331
1287
1303
0
-32.16(-2.41%)
Dec 13, 2011
1365
1386
1323
1335
0
-24.33(-1.79%)
Dec 12, 2011
1372
1377
1340
1359
0
-38.67(-2.77%)
Dec 09, 2011
1373
1408
1367
1398
0
+24.91(+1.81%)
Dec 08, 2011
1399
1411
1364
1373
0
-41.97(-2.97%)
Dec 07, 2011
1410
1427
1392
1415
0
-1.81(-0.13%)
Dec 06, 2011
1399
1433
1393
1417
0
+2.25(+0.16%)
Dec 05, 2011
1412
1440
1401
1415
0
+12.35(+0.88%)
Dec 02, 2011
1421
1439
1394
1402
0
-9.72(-0.69%)
Dec 01, 2011
1411
1434
1396
1412
0
-4.25(-0.30%)
Nov 30, 2011
1391
1425
1380
1416
0
+76.94(+5.74%)
Nov 29, 2011
1337
1361
1323
1339
0
+2.79(+0.21%)
Nov 28, 2011
1334
1354
1319
1336
0
+52.05(+4.05%)
Nov 25, 2011
1284
1308
1277
1284
0
-9.19(-0.71%)
Nov 24, 2011
422.83
1303
1291
1294
0
+0.05(+0.00%)
Nov 23, 2011
1315
1323
1286
1294
0
-40.78(-3.06%)
Nov 22, 2011
1335
1355
1317
1334
0
-1.16(-0.09%)
Nov 21, 2011
1338
1349
1311
1336
0
-30.88(-2.26%)
Nov 18, 2011
1379
1391
1353
1366
0
-3.04(-0.22%)
Nov 17, 2011
1407
1419
1357
1369
0
-43.91(-3.11%)
Nov 16, 2011
1418
1446
1405
1413
0
-23.72(-1.65%)
Nov 15, 2011
1428
1451
1416
1437
0
+1.00(+0.07%)
Nov 14, 2011
1444
1458
1421
1436
0
-17.76(-1.22%)
Nov 11, 2011
1438
1466
1429
1454
0
+32.90(+2.32%)
Nov 10, 2011
1431
1445
1396
1421
0
+6.33(+0.45%)
Nov 09, 2011
1440
1461
1406
1415
0
-69.12(-4.66%)
Nov 08, 2011
1481
1498
1457
1484
0
-11.56(-0.77%)
Nov 07, 2011
1482
1507
1465
1495
0
+13.92(+0.94%)
Nov 04, 2011
1472
1496
1449
1481
0
+19.43(+1.33%)
Nov 03, 2011
1449
1474
1420
1462
0
+8.03(+0.55%)
Nov 02, 2011
1445
1472
1426
1454
0
+38.66(+2.73%)
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
.