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 (%)
Jul 31, 2012
1310
1323
1293
1300
0
-10.33(-0.79%)
Jul 30, 2012
1302
1321
1294
1311
0
+3.85(+0.29%)
Jul 27, 2012
1285
1317
1276
1307
0
+26.29(+2.05%)
Jul 26, 2012
1273
1292
1258
1281
0
+19.86(+1.58%)
Jul 25, 2012
1261
1278
1242
1261
0
+10.04(+0.80%)
Jul 24, 2012
1265
1275
1237
1251
0
-14.59(-1.15%)
Jul 23, 2012
1258
1276
1243
1265
0
-22.84(-1.77%)
Jul 20, 2012
1288
1302
1275
1288
0
-9.64(-0.74%)
Jul 19, 2012
1288
1308
1281
1298
0
+14.08(+1.10%)
Jul 18, 2012
1269
1294
1263
1284
0
+6.53(+0.51%)
Jul 17, 2012
1269
1284
1252
1277
0
+9.08(+0.72%)
Jul 16, 2012
1265
1278
1252
1268
0
-0.96(-0.08%)
Jul 14, 2012
1254
1278
1251
1269
0
+0.00(+0.00%)
Jul 13, 2012
1254
1278
1251
1269
0
+19.34(+1.55%)
Jul 12, 2012
1243
1260
1225
1250
0
-8.62(-0.69%)
Jul 11, 2012
1257
1270
1242
1258
0
+1.93(+0.15%)
Jul 10, 2012
1284
1296
1247
1256
0
-24.96(-1.95%)
Jul 09, 2012
1277
1295
1268
1281
0
-9.30(-0.72%)
Jul 06, 2012
1282
1302
1277
1291
0
-18.66(-1.43%)
Jul 05, 2012
1299
1325
1295
1309
0
-1.47(-0.11%)
Jul 04, 2012
357.24
1313
1305
1311
0
-0.01(-0.00%)
Jul 03, 2012
1292
1318
1286
1311
0
+30.07(+2.35%)
Jul 02, 2012
1278
1293
1262
1281
0
+0.60(+0.05%)
Jun 30, 2012
1274
1290
1260
1280
0
-0.66(-0.05%)
Jun 29, 2012
1274
1290
1260
1281
0
+40.34(+3.25%)
Jun 28, 2012
1228
1249
1214
1240
0
-1.35(-0.11%)
Jun 27, 2012
1229
1252
1221
1242
0
+12.87(+1.05%)
Jun 26, 2012
1224
1242
1211
1229
0
+3.83(+0.31%)
Jun 25, 2012
1226
1241
1210
1225
0
-21.43(-1.72%)
Jun 22, 2012
1246
1260
1229
1246
0
+3.55(+0.29%)
Jun 21, 2012
1289
1294
1239
1243
0
-55.47(-4.27%)
Jun 20, 2012
1297
1317
1282
1298
0
-2.52(-0.19%)
Jun 19, 2012
1287
1311
1278
1301
0
+23.95(+1.88%)
Jun 18, 2012
1262
1286
1253
1277
0
+4.70(+0.37%)
Jun 15, 2012
1263
1283
1253
1272
0
+12.34(+0.98%)
Jun 14, 2012
1251
1270
1238
1260
0
+7.42(+0.59%)
Jun 13, 2012
1256
1275
1243
1252
0
-11.58(-0.92%)
Jun 12, 2012
1248
1270
1238
1264
0
+22.74(+1.83%)
Jun 11, 2012
1274
1282
1238
1241
0
-21.61(-1.71%)
Jun 08, 2012
1247
1271
1235
1263
0
+0.31(+0.02%)
Jun 07, 2012
1283
1299
1255
1263
0
-4.58(-0.36%)
Jun 06, 2012
1250
1278
1242
1267
0
+31.20(+2.52%)
Jun 05, 2012
1211
1244
1212
1236
0
+13.50(+1.10%)
Jun 04, 2012
1223
1234
1198
1223
0
+0.75(+0.06%)
Jun 02, 2012
1219
1241
1203
1222
0
+0.00(+0.00%)
Jun 01, 2012
1215
1241
1203
1222
0
-13.64(-1.10%)
May 31, 2012
1247
1256
1214
1235
0
-16.76(-1.34%)
May 30, 2012
1261
1272
1237
1252
0
-28.16(-2.20%)
May 29, 2012
1267
1297
1262
1280
0
+18.44(+1.46%)
May 28, 2012
346.09
1266
1259
1262
0
-2.09(-0.17%)
May 25, 2012
1249
1276
1250
1264
0
-1.96(-0.15%)
May 24, 2012
1267
1283
1245
1266
0
+1.68(+0.13%)
May 23, 2012
1236
1268
1218
1264
0
+11.10(+0.89%)
May 22, 2012
1261
1282
1242
1253
0
-9.43(-0.75%)
May 21, 2012
1227
1268
1224
1263
0
+37.15(+3.03%)
May 18, 2012
1239
1255
1217
1225
0
-7.29(-0.59%)
May 17, 2012
1246
1265
1222
1233
0
-11.72(-0.94%)
May 16, 2012
1256
1281
1237
1244
0
-11.42(-0.91%)
May 15, 2012
1279
1293
1249
1256
0
-25.35(-1.98%)
May 14, 2012
1290
1305
1274
1281
0
-33.79(-2.57%)
May 11, 2012
1309
1336
1304
1315
0
-14.87(-1.12%)
May 10, 2012
1339
1353
1320
1330
0
+1.24(+0.09%)
May 09, 2012
1312
1346
1300
1329
0
-9.36(-0.70%)
May 08, 2012
1337
1349
1311
1338
0
-17.49(-1.29%)
May 07, 2012
1340
1370
1339
1355
0
-4.70(-0.35%)
May 04, 2012
1372
1385
1350
1360
0
-26.33(-1.90%)
May 03, 2012
1408
1418
1378
1387
0
-27.76(-1.96%)
May 02, 2012
1415
1428
1400
1414
0
-14.58(-1.02%)
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
.