Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
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 (%)
Mar 31, 2010
1369
1385
1361
1371
0
+0.50(+0.04%)
Mar 30, 2010
1374
1386
1357
1370
0
+0.50(+0.04%)
Mar 29, 2010
1359
1380
1349
1370
0
+22.49(+1.67%)
Mar 26, 2010
1318
1365
1332
1347
0
+7.60(+0.57%)
Mar 25, 2010
1343
1381
1336
1340
0
-21.38(-1.57%)
Mar 24, 2010
1335
1379
1349
1361
0
-15.38(-1.12%)
Mar 23, 2010
1336
1384
1352
1377
0
+15.26(+1.12%)
Mar 22, 2010
1311
1370
1328
1361
0
+4.83(+0.36%)
Mar 19, 2010
1354
1389
1346
1356
0
-21.99(-1.60%)
Mar 18, 2010
1394
1405
1368
1378
0
-15.35(-1.10%)
Mar 17, 2010
1363
1410
1380
1394
0
+8.86(+0.64%)
Mar 16, 2010
1346
1391
1364
1385
0
+19.63(+1.44%)
Mar 15, 2010
1337
1369
1352
1365
0
-9.06(-0.66%)
Mar 12, 2010
1359
1389
1363
1374
0
+7.49(+0.55%)
Mar 11, 2010
1339
1372
1344
1367
0
+1.88(+0.14%)
Mar 10, 2010
1344
1381
1350
1365
0
+4.36(+0.32%)
Mar 09, 2010
1334
1374
1346
1361
0
-4.36(-0.32%)
Mar 08, 2010
1372
1383
1342
1365
0
-0.97(-0.07%)
Mar 05, 2010
1332
1375
1344
1366
0
+27.96(+2.09%)
Mar 04, 2010
1315
1354
1324
1338
0
-4.86(-0.36%)
Mar 03, 2010
1311
1361
1329
1343
0
+12.43(+0.93%)
Mar 02, 2010
1295
1345
1314
1330
0
+14.92(+1.13%)
Mar 01, 2010
1275
1322
1290
1316
0
+22.78(+1.76%)
Feb 26, 2010
1260
1302
1272
1293
0
+9.40(+0.73%)
Feb 25, 2010
1230
1290
1244
1283
0
+1.02(+0.08%)
Feb 24, 2010
1254
1298
1268
1282
0
+1.11(+0.09%)
Feb 23, 2010
1276
1313
1273
1281
0
-28.28(-2.16%)
Feb 22, 2010
1301
1329
1300
1310
0
-5.16(-0.39%)
Feb 19, 2010
1282
1325
1295
1315
0
-0.89(-0.07%)
Feb 18, 2010
1282
1325
1294
1316
0
+5.55(+0.42%)
Feb 17, 2010
1295
1328
1295
1310
0
-1.27(-0.10%)
Feb 16, 2010
1276
1319
1288
1311
0
+34.39(+2.69%)
Feb 15, 2010
40.46
1277
1277
1277
0
+0.76(+0.06%)
Feb 12, 2010
1236
1284
1245
1276
0
-4.05(-0.32%)
Feb 11, 2010
1230
1286
1240
1280
0
+34.10(+2.74%)
Feb 10, 2010
1230
1264
1226
1246
0
-8.48(-0.68%)
Feb 09, 2010
1221
1271
1231
1255
0
+29.52(+2.41%)
Feb 08, 2010
1216
1256
1211
1225
0
-12.51(-1.01%)
Feb 05, 2010
1202
1250
1188
1238
0
+8.39(+0.68%)
Feb 04, 2010
1246
1274
1224
1229
0
-63.83(-4.94%)
Feb 03, 2010
1276
1316
1278
1293
0
-8.00(-0.61%)
Feb 02, 2010
1273
1314
1275
1301
0
+25.80(+2.02%)
Feb 01, 2010
1231
1290
1245
1275
0
+37.59(+3.04%)
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%)
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
.