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, 2010
312.74
1245
1236
1239
0
-0.03(-0.00%)
May 28, 2010
1241
1266
1227
1239
0
-20.51(-1.63%)
May 27, 2010
1202
1265
1222
1260
0
+56.86(+4.73%)
May 26, 2010
1183
1240
1194
1203
0
+4.44(+0.37%)
May 25, 2010
1122
1203
1141
1199
0
+6.55(+0.55%)
May 24, 2010
1175
1225
1187
1192
0
-13.93(-1.16%)
May 21, 2010
1158
1216
1148
1206
0
+28.23(+2.40%)
May 20, 2010
1147
1208
1168
1178
0
-58.45(-4.73%)
May 19, 2010
1212
1260
1206
1236
0
-25.86(-2.05%)
May 18, 2010
1255
1307
1253
1262
0
-14.54(-1.14%)
May 17, 2010
1262
1306
1248
1277
0
-20.13(-1.55%)
May 14, 2010
1267
1323
1271
1297
0
-28.53(-2.15%)
May 13, 2010
1304
1353
1315
1325
0
-11.65(-0.87%)
May 12, 2010
1293
1349
1313
1337
0
+22.57(+1.72%)
May 11, 2010
1324
1335
1306
1314
0
-1.59(-0.12%)
May 10, 2010
1272
1322
1298
1316
0
+62.27(+4.97%)
May 07, 2010
1241
1292
1222
1254
0
-4.98(-0.40%)
May 06, 2010
1256
1327
1186
1259
0
-34.66(-2.68%)
May 05, 2010
1304
1332
1284
1293
0
-31.28(-2.36%)
May 04, 2010
1324
1360
1308
1325
0
-50.02(-3.64%)
May 03, 2010
1352
1396
1353
1375
0
+1.14(+0.08%)
Apr 30, 2010
1368
1409
1362
1373
0
-28.56(-2.04%)
Apr 29, 2010
1399
1420
1381
1402
0
+11.59(+0.83%)
Apr 28, 2010
1359
1404
1364
1390
0
+10.77(+0.78%)
Apr 27, 2010
1380
1421
1368
1380
0
-40.43(-2.85%)
Apr 26, 2010
1396
1438
1410
1420
0
+2.52(+0.18%)
Apr 23, 2010
1369
1423
1384
1418
0
+19.99(+1.43%)
Apr 22, 2010
1351
1403
1363
1398
0
+6.30(+0.45%)
Apr 21, 2010
1369
1408
1375
1391
0
-6.02(-0.43%)
Apr 20, 2010
1368
1412
1382
1397
0
+15.98(+1.16%)
Apr 19, 2010
1344
1390
1356
1381
0
-5.03(-0.36%)
Apr 16, 2010
1380
1417
1373
1386
0
-32.59(-2.30%)
Apr 15, 2010
1421
1435
1407
1419
0
-5.22(-0.37%)
Apr 14, 2010
1392
1434
1406
1424
0
+13.27(+0.94%)
Apr 13, 2010
1387
1421
1392
1411
0
-9.42(-0.66%)
Apr 12, 2010
1397
1439
1411
1420
0
-8.03(-0.56%)
Apr 09, 2010
1399
1440
1412
1428
0
+8.54(+0.60%)
Apr 08, 2010
1377
1425
1392
1420
0
+5.89(+0.42%)
Apr 07, 2010
1421
1435
1400
1414
0
-11.93(-0.84%)
Apr 06, 2010
1389
1437
1409
1426
0
+5.69(+0.40%)
Apr 05, 2010
1382
1429
1400
1420
0
+18.88(+1.35%)
Apr 01, 2010
1401
1401
1401
0
+30.29(+2.21%)
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%)
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
.