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, 2024
945.70
947.15
945.55
946.03
0
+1.31(+0.14%)
Jan 30, 2024
946.53
946.63
943.33
944.72
0
-1.72(-0.18%)
Jan 29, 2024
948.52
949.12
945.99
946.45
0
+0.28(+0.03%)
Jan 26, 2024
946.24
946.51
946.12
946.17
0
-1.03(-0.11%)
Jan 25, 2024
947.57
947.69
947.15
947.20
0
-0.22(-0.02%)
Jan 24, 2024
949.01
949.10
947.13
947.42
0
+0.43(+0.05%)
Jan 23, 2024
946.77
947.05
946.62
947.00
0
+0.56(+0.06%)
Jan 22, 2024
947.01
947.45
946.15
946.44
0
-0.92(-0.10%)
Jan 19, 2024
947.80
948.39
946.74
947.36
0
+0.93(+0.10%)
Jan 18, 2024
946.05
947.98
944.71
946.43
0
-0.29(-0.03%)
Jan 17, 2024
946.65
946.87
946.51
946.72
0
-0.15(-0.02%)
Jan 16, 2024
949.08
949.93
946.34
946.88
0
-2.67(-0.28%)
Jan 15, 2024
949.34
949.66
949.22
949.55
0
+0.76(+0.08%)
Jan 12, 2024
948.62
949.09
947.87
948.78
0
+0.63(+0.07%)
Jan 11, 2024
948.35
949.23
947.60
948.15
0
-0.08(-0.01%)
Jan 10, 2024
948.28
948.48
947.99
948.23
0
-1.06(-0.11%)
Jan 09, 2024
949.62
949.63
949.15
949.29
0
-0.26(-0.03%)
Jan 08, 2024
949.25
950.66
948.07
949.54
0
+0.20(+0.02%)
Jan 05, 2024
949.25
949.48
949.03
949.34
0
+0.41(+0.04%)
Jan 04, 2024
949.40
949.52
948.46
948.94
0
-0.71(-0.07%)
Jan 03, 2024
949.62
951.38
949.05
949.64
0
-1.00(-0.11%)
Jan 02, 2024
950.26
951.22
950.02
950.65
0
-0.65(-0.07%)
Dec 29, 2023
951.30
951.30
951.30
951.30
0
+0.25(+0.03%)
Dec 28, 2023
951.99
952.67
950.78
951.06
0
-3.17(-0.33%)
Dec 27, 2023
954.98
957.08
953.16
954.22
0
+1.39(+0.15%)
Dec 22, 2023
952.83
952.83
952.83
952.83
0
+1.90(+0.20%)
Dec 21, 2023
951.85
952.92
950.13
950.93
0
-0.99(-0.10%)
Dec 20, 2023
953.12
956.04
950.64
951.92
0
-0.15(-0.02%)
Dec 19, 2023
952.50
952.99
951.38
952.07
0
+1.54(+0.16%)
Dec 18, 2023
951.14
952.68
949.62
950.53
0
-0.25(-0.03%)
Dec 15, 2023
951.53
951.53
948.98
950.78
0
-1.47(-0.15%)
Dec 14, 2023
951.85
953.27
951.04
952.24
0
+1.29(+0.14%)
Dec 13, 2023
948.19
951.74
946.54
950.95
0
+1.99(+0.21%)
Dec 12, 2023
951.52
952.09
948.88
948.96
0
-3.73(-0.39%)
Dec 11, 2023
950.88
952.73
950.62
952.69
0
-1.01(-0.11%)
Dec 08, 2023
953.35
954.11
952.96
953.71
0
-0.68(-0.07%)
Dec 07, 2023
950.68
954.62
950.20
954.39
0
+2.71(+0.28%)
Dec 06, 2023
952.85
953.48
950.45
951.68
0
-0.86(-0.09%)
Dec 05, 2023
953.00
953.93
951.27
952.54
0
-2.13(-0.22%)
Dec 04, 2023
954.54
955.40
953.75
954.67
0
-0.34(-0.04%)
Dec 01, 2023
954.99
955.17
953.46
955.01
0
+2.48(+0.26%)
Nov 30, 2023
952.06
952.70
951.93
952.54
0
+0.26(+0.03%)
Nov 29, 2023
953.35
954.07
951.64
952.27
0
-4.00(-0.42%)
Nov 28, 2023
954.54
956.93
954.41
956.27
0
+0.50(+0.05%)
Nov 27, 2023
953.53
955.92
953.18
955.78
0
+0.93(+0.10%)
Nov 24, 2023
954.00
955.27
952.78
954.85
0
+0.36(+0.04%)
Nov 23, 2023
952.47
954.61
952.36
954.49
0
+4.74(+0.50%)
Nov 22, 2023
950.45
950.75
949.45
949.75
0
-0.38(-0.04%)
Nov 21, 2023
950.38
951.80
949.99
950.12
0
+0.91(+0.10%)
Nov 20, 2023
949.60
950.38
947.98
949.22
0
-1.83(-0.19%)
Nov 17, 2023
953.59
955.06
950.91
951.04
0
+0.57(+0.06%)
Nov 16, 2023
949.41
950.65
949.19
950.48
0
+0.24(+0.03%)
Nov 15, 2023
951.34
951.95
950.12
950.23
0
-1.39(-0.15%)
Nov 14, 2023
951.42
951.75
951.31
951.62
0
-2.95(-0.31%)
Nov 13, 2023
954.99
955.06
954.46
954.58
0
+0.60(+0.06%)
Nov 10, 2023
954.36
954.42
953.64
953.98
0
-0.72(-0.08%)
Nov 09, 2023
953.76
955.09
953.64
954.69
0
+0.87(+0.09%)
Nov 08, 2023
952.84
954.56
952.07
953.82
0
+0.09(+0.01%)
Nov 07, 2023
954.90
954.94
953.46
953.73
0
-1.31(-0.14%)
Nov 06, 2023
953.08
955.93
952.97
955.04
0
+0.96(+0.10%)
Nov 03, 2023
953.17
954.44
952.78
954.08
0
+2.06(+0.22%)
Nov 02, 2023
952.31
952.60
951.05
952.02
0
+0.16(+0.02%)
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
.