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 30, 2015
834.64
857.75
828.16
845.29
0
+5.20(+0.62%)
Jan 29, 2015
841.79
849.64
825.18
840.09
0
+1.30(+0.15%)
Jan 28, 2015
859.57
865.29
834.91
838.79
0
-22.63(-2.63%)
Jan 27, 2015
851.68
868.54
845.83
861.42
0
+1.20(+0.14%)
Jan 26, 2015
850.08
865.49
842.40
860.22
0
+7.35(+0.86%)
Jan 23, 2015
860.93
868.53
846.72
852.87
0
-13.94(-1.61%)
Jan 22, 2015
866.55
874.05
856.07
866.82
0
+7.53(+0.88%)
Jan 21, 2015
850.68
864.88
843.21
859.29
0
+11.91(+1.41%)
Jan 20, 2015
848.17
856.71
833.88
847.38
0
-0.35(-0.04%)
Jan 19, 2015
830.62
852.28
826.74
847.73
0
-0.04(-0.01%)
Jan 16, 2015
829.91
852.57
825.57
847.77
0
+21.09(+2.55%)
Jan 15, 2015
826.65
834.44
823.70
826.68
0
-0.01(-0.00%)
Jan 14, 2015
822.90
836.18
805.50
826.69
0
-8.38(-1.00%)
Jan 13, 2015
835.07
835.07
835.07
835.07
0
-11.58(-1.37%)
Jan 12, 2015
851.99
860.10
834.32
846.66
0
-10.09(-1.18%)
Jan 09, 2015
861.07
868.21
846.31
856.75
0
-1.92(-0.22%)
Jan 08, 2015
852.05
867.97
844.43
858.67
0
+12.95(+1.53%)
Jan 07, 2015
847.77
858.22
835.41
845.72
0
+2.98(+0.35%)
Jan 06, 2015
845.89
859.94
830.40
842.74
0
-3.29(-0.39%)
Jan 05, 2015
863.07
867.00
837.19
846.03
0
-24.99(-2.87%)
Jan 02, 2015
863.19
877.18
855.39
871.02
0
+5.31(+0.61%)
Dec 31, 2014
865.71
865.71
865.71
865.71
0
-5.90(-0.68%)
Dec 30, 2014
870.06
880.47
863.81
871.61
0
-0.66(-0.08%)
Dec 29, 2014
873.63
882.89
865.76
872.27
0
-1.21(-0.14%)
Dec 26, 2014
875.06
882.83
866.71
873.48
0
+3.79(+0.44%)
Dec 24, 2014
869.69
869.69
869.69
869.69
0
-0.08(-0.01%)
Dec 23, 2014
865.01
879.25
857.89
869.77
0
+6.79(+0.79%)
Dec 22, 2014
866.97
876.04
849.54
862.98
0
-6.84(-0.79%)
Dec 19, 2014
858.55
876.80
850.77
869.83
0
+13.73(+1.60%)
Dec 18, 2014
856.90
867.51
836.22
856.10
0
+16.11(+1.92%)
Dec 17, 2014
814.15
847.43
809.67
839.99
0
+30.22(+3.73%)
Dec 16, 2014
809.76
829.67
808.89
809.77
0
+1.69(+0.21%)
Dec 15, 2014
826.17
834.40
802.21
808.08
0
-15.83(-1.92%)
Dec 12, 2014
835.83
844.98
818.27
823.91
0
-20.07(-2.38%)
Dec 11, 2014
847.39
863.79
837.63
843.98
0
-5.49(-0.65%)
Dec 10, 2014
868.82
873.64
843.64
849.47
0
-25.48(-2.91%)
Dec 09, 2014
863.94
882.99
857.35
874.95
0
+5.51(+0.63%)
Dec 08, 2014
888.03
892.48
861.00
869.44
0
-24.06(-2.69%)
Dec 05, 2014
896.39
904.37
886.72
893.50
0
-6.43(-0.71%)
Dec 04, 2014
901.55
911.55
891.05
899.93
0
-2.84(-0.31%)
Dec 03, 2014
892.09
911.01
887.01
902.76
0
+13.32(+1.50%)
Dec 02, 2014
884.14
902.03
877.08
889.45
0
+1.94(+0.22%)
Dec 01, 2014
887.07
899.90
869.45
887.51
0
-3.06(-0.34%)
Nov 28, 2014
910.84
914.39
883.66
890.57
0
-45.38(-4.85%)
Nov 27, 2014
936.04
936.06
935.94
935.95
0
-0.04(-0.00%)
Nov 26, 2014
937.41
944.02
926.25
935.99
0
-0.90(-0.10%)
Nov 25, 2014
941.10
950.58
928.97
936.89
0
-3.00(-0.32%)
Nov 24, 2014
945.73
951.84
932.49
939.89
0
-7.47(-0.79%)
Nov 21, 2014
951.14
961.61
938.73
947.36
0
+14.52(+1.56%)
Nov 20, 2014
921.59
937.88
917.34
932.84
0
+8.77(+0.95%)
Nov 19, 2014
930.54
936.69
915.11
924.07
0
-6.74(-0.72%)
Nov 18, 2014
924.93
938.57
917.12
930.81
0
+9.05(+0.98%)
Nov 17, 2014
919.08
930.16
911.07
921.76
0
-1.52(-0.16%)
Nov 14, 2014
911.09
929.63
903.18
923.29
0
+11.77(+1.29%)
Nov 13, 2014
919.51
927.94
901.68
911.52
0
-7.19(-0.78%)
Nov 12, 2014
917.68
929.68
909.65
918.70
0
-1.27(-0.14%)
Nov 11, 2014
914.33
925.89
906.73
919.98
0
+5.16(+0.56%)
Nov 10, 2014
925.18
932.47
908.32
914.82
0
-7.66(-0.83%)
Nov 07, 2014
912.33
929.14
907.61
922.48
0
+14.52(+1.60%)
Nov 06, 2014
898.96
914.57
891.47
907.96
0
+8.39(+0.93%)
Nov 05, 2014
896.23
910.31
886.12
899.58
0
+4.43(+0.50%)
Nov 04, 2014
906.55
911.94
888.03
895.14
0
-16.59(-1.82%)
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
.