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 (%)
Apr 30, 2012
1414
1431
1399
1419
0
-4.85(-0.34%)
Apr 27, 2012
1420
1435
1409
1423
0
+8.45(+0.60%)
Apr 26, 2012
1396
1424
1391
1415
0
+9.89(+0.70%)
Apr 25, 2012
1391
1414
1378
1405
0
+27.36(+1.99%)
Apr 24, 2012
1374
1392
1364
1378
0
+1.74(+0.13%)
Apr 23, 2012
1370
1385
1354
1376
0
-20.52(-1.47%)
Apr 20, 2012
1402
1417
1390
1396
0
+2.26(+0.16%)
Apr 19, 2012
1395
1415
1381
1394
0
-1.83(-0.13%)
Apr 18, 2012
1393
1412
1383
1396
0
-4.88(-0.35%)
Apr 17, 2012
1387
1414
1381
1401
0
+21.31(+1.54%)
Apr 16, 2012
1390
1404
1367
1380
0
-8.74(-0.63%)
Apr 13, 2012
1401
1411
1381
1388
0
-21.67(-1.54%)
Apr 12, 2012
1372
1417
1372
1410
0
+40.04(+2.92%)
Apr 11, 2012
1377
1391
1361
1370
0
+3.08(+0.23%)
Apr 10, 2012
1384
1397
1353
1367
0
-22.76(-1.64%)
Apr 09, 2012
1372
1406
1377
1390
0
-14.85(-1.06%)
Apr 05, 2012
1406
1427
1395
1405
0
-6.59(-0.47%)
Apr 04, 2012
1414
1429
1397
1411
0
-29.12(-2.02%)
Apr 03, 2012
1453
1464
1426
1440
0
-18.65(-1.28%)
Apr 02, 2012
1435
1473
1429
1459
0
+17.83(+1.24%)
Mar 30, 2012
1444
1454
1424
1441
0
+9.49(+0.66%)
Mar 29, 2012
1415
1438
1402
1432
0
+2.91(+0.20%)
Mar 28, 2012
1444
1453
1414
1429
0
-23.89(-1.64%)
Mar 27, 2012
1464
1477
1447
1453
0
-11.78(-0.80%)
Mar 26, 2012
1460
1476
1448
1464
0
+17.48(+1.21%)
Mar 23, 2012
1428
1457
1421
1447
0
+19.58(+1.37%)
Mar 22, 2012
1434
1446
1415
1427
0
-28.82(-1.98%)
Mar 21, 2012
1459
1471
1444
1456
0
-4.04(-0.28%)
Mar 20, 2012
1460
1472
1444
1460
0
-19.77(-1.34%)
Mar 19, 2012
1472
1496
1463
1480
0
+5.77(+0.39%)
Mar 16, 2012
1465
1487
1457
1474
0
+9.51(+0.65%)
Mar 15, 2012
1458
1477
1446
1465
0
+6.60(+0.45%)
Mar 14, 2012
1474
1484
1447
1458
0
-26.43(-1.78%)
Mar 13, 2012
1466
1493
1459
1484
0
+21.22(+1.45%)
Mar 12, 2012
1475
1485
1453
1463
0
-15.76(-1.07%)
Mar 09, 2012
1474
1497
1466
1479
0
+0.99(+0.07%)
Mar 08, 2012
1468
1488
1457
1478
0
+23.18(+1.59%)
Mar 07, 2012
1446
1465
1435
1455
0
+13.00(+0.90%)
Mar 06, 2012
1450
1460
1426
1442
0
-40.98(-2.76%)
Mar 05, 2012
1501
1509
1468
1483
0
-29.96(-1.98%)
Mar 02, 2012
1524
1538
1501
1513
0
-18.53(-1.21%)
Mar 01, 2012
1523
1546
1513
1531
0
+13.60(+0.90%)
Feb 29, 2012
1546
1561
1507
1518
0
-27.96(-1.81%)
Feb 28, 2012
1535
1557
1526
1546
0
+13.39(+0.87%)
Feb 27, 2012
1523
1546
1512
1532
0
-3.21(-0.21%)
Feb 24, 2012
1537
1552
1524
1535
0
-1.35(-0.09%)
Feb 23, 2012
1530
1548
1516
1537
0
+6.24(+0.41%)
Feb 22, 2012
1520
1544
1510
1531
0
+7.05(+0.46%)
Feb 21, 2012
1517
1540
1506
1524
0
+12.10(+0.80%)
Feb 20, 2012
251.48
1513
1509
1511
0
-0.20(-0.01%)
Feb 17, 2012
1518
1534
1499
1512
0
-0.82(-0.05%)
Feb 16, 2012
1479
1521
1472
1512
0
+24.93(+1.68%)
Feb 15, 2012
1496
1508
1474
1488
0
-2.38(-0.16%)
Feb 14, 2012
1495
1508
1473
1490
0
-15.97(-1.06%)
Feb 13, 2012
1508
1520
1493
1506
0
+8.47(+0.57%)
Feb 10, 2012
1496
1511
1479
1497
0
-27.08(-1.78%)
Feb 09, 2012
1528
1543
1509
1524
0
-0.69(-0.05%)
Feb 08, 2012
1528
1546
1511
1525
0
-1.76(-0.12%)
Feb 07, 2012
1522
1541
1505
1527
0
+0.04(+0.00%)
Feb 06, 2012
1516
1536
1506
1527
0
-0.93(-0.06%)
Feb 03, 2012
1523
1541
1507
1528
0
+12.86(+0.85%)
Feb 02, 2012
1512
1533
1498
1515
0
+5.36(+0.36%)
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
.