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 (%)
May 31, 2016
713.03
723.87
703.90
711.23
0
-1.88(-0.26%)
May 30, 2016
713.13
713.14
713.04
713.11
0
-0.03(-0.00%)
May 27, 2016
713.96
720.43
705.68
713.14
0
-3.40(-0.47%)
May 26, 2016
727.04
731.21
712.74
716.54
0
-4.73(-0.66%)
May 25, 2016
713.95
727.40
707.93
721.26
0
+10.74(+1.51%)
May 24, 2016
713.45
720.67
703.66
710.52
0
-1.48(-0.21%)
May 23, 2016
707.33
720.04
701.81
712.00
0
+0.81(+0.11%)
May 20, 2016
710.52
719.18
701.63
711.19
0
+5.14(+0.73%)
May 19, 2016
696.01
711.81
687.84
706.06
0
+2.81(+0.40%)
May 18, 2016
716.40
724.85
698.65
703.25
0
-18.93(-2.62%)
May 17, 2016
717.86
733.07
710.92
722.18
0
+3.96(+0.55%)
May 16, 2016
713.55
725.94
708.75
718.22
0
+12.90(+1.83%)
May 13, 2016
711.48
720.38
700.14
705.33
0
-8.41(-1.18%)
May 12, 2016
723.55
730.12
707.04
713.74
0
-1.64(-0.23%)
May 11, 2016
714.63
726.02
704.35
715.38
0
+2.74(+0.38%)
May 10, 2016
702.39
716.32
696.32
712.64
0
+14.30(+2.05%)
May 09, 2016
710.42
713.86
691.95
698.34
0
-21.15(-2.94%)
May 06, 2016
711.05
727.43
707.47
719.48
0
+6.50(+0.91%)
May 05, 2016
721.47
729.58
705.72
712.99
0
+0.58(+0.08%)
May 04, 2016
718.76
730.72
705.61
712.40
0
-12.14(-1.68%)
May 03, 2016
733.79
738.92
716.02
724.54
0
-20.31(-2.73%)
May 02, 2016
750.51
756.40
734.14
744.85
0
-4.22(-0.56%)
Apr 29, 2016
747.48
760.89
735.48
749.07
0
+3.41(+0.46%)
Apr 28, 2016
745.68
762.08
735.59
745.67
0
-2.20(-0.29%)
Apr 27, 2016
740.42
754.46
732.62
747.86
0
+8.74(+1.18%)
Apr 26, 2016
732.99
743.10
725.19
739.13
0
+11.06(+1.52%)
Apr 25, 2016
732.12
738.17
720.86
728.07
0
-7.58(-1.03%)
Apr 22, 2016
733.55
746.60
725.65
735.65
0
+2.44(+0.33%)
Apr 21, 2016
738.89
748.27
725.91
733.21
0
-1.17(-0.16%)
Apr 20, 2016
731.73
746.24
722.67
734.38
0
+2.13(+0.29%)
Apr 19, 2016
718.70
736.21
713.73
732.25
0
+22.80(+3.21%)
Apr 18, 2016
696.36
714.31
689.88
709.46
0
+7.51(+1.07%)
Apr 15, 2016
699.71
708.46
691.63
701.94
0
-0.22(-0.03%)
Apr 14, 2016
706.17
711.49
694.06
702.16
0
-3.04(-0.43%)
Apr 13, 2016
701.79
712.31
695.21
705.20
0
+7.97(+1.14%)
Apr 12, 2016
685.84
702.25
679.07
697.23
0
+15.49(+2.27%)
Apr 11, 2016
681.28
692.33
675.48
681.74
0
+7.26(+1.08%)
Apr 08, 2016
672.76
683.54
666.28
674.49
0
+12.21(+1.84%)
Apr 07, 2016
664.76
672.65
656.02
662.28
0
-6.07(-0.91%)
Apr 06, 2016
660.29
672.38
652.40
668.35
0
+8.10(+1.23%)
Apr 05, 2016
658.40
667.99
652.17
660.25
0
-2.26(-0.34%)
Apr 04, 2016
672.89
678.74
658.76
662.51
0
-11.62(-1.72%)
Apr 01, 2016
664.35
678.54
657.03
674.14
0
-0.59(-0.09%)
Mar 31, 2016
680.35
687.21
669.81
674.73
0
-6.44(-0.95%)
Mar 30, 2016
682.58
691.44
673.84
681.17
0
+4.50(+0.66%)
Mar 29, 2016
662.72
679.57
655.61
676.67
0
+7.43(+1.11%)
Mar 28, 2016
671.48
676.49
660.56
669.24
0
+0.53(+0.08%)
Mar 24, 2016
668.71
668.71
668.71
668.71
0
+1.84(+0.28%)
Mar 23, 2016
678.96
684.61
662.76
666.87
0
-19.32(-2.82%)
Mar 22, 2016
683.84
695.12
676.86
686.19
0
-1.65(-0.24%)
Mar 21, 2016
687.01
696.65
677.06
687.84
0
-2.79(-0.40%)
Mar 18, 2016
694.71
704.13
682.76
690.62
0
-0.30(-0.04%)
Mar 17, 2016
683.82
700.06
675.83
690.92
0
+13.59(+2.01%)
Mar 16, 2016
659.21
680.62
653.23
677.33
0
+16.73(+2.53%)
Mar 15, 2016
658.50
665.89
648.46
660.60
0
-6.97(-1.04%)
Mar 14, 2016
669.35
678.29
658.63
667.57
0
-7.18(-1.06%)
Mar 11, 2016
669.85
682.72
663.00
674.75
0
+11.84(+1.79%)
Mar 10, 2016
661.75
672.29
649.61
662.91
0
+1.49(+0.23%)
Mar 09, 2016
658.21
669.37
647.64
661.42
0
+6.32(+0.96%)
Mar 08, 2016
672.01
677.32
648.76
655.11
0
-23.25(-3.43%)
Mar 07, 2016
667.80
685.49
662.24
678.36
0
+11.71(+1.76%)
Mar 04, 2016
662.17
678.86
652.95
666.65
0
+9.52(+1.45%)
Mar 03, 2016
645.73
662.33
640.48
657.12
0
+10.96(+1.70%)
Mar 02, 2016
632.59
650.53
626.12
646.17
0
+11.39(+1.79%)
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
.