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 24, 2011
1601
1627
1590
1607
0
+20.04(+1.26%)
May 23, 2011
1585
1605
1569
1587
0
-29.14(-1.80%)
May 20, 2011
1617
1636
1591
1616
0
-7.47(-0.46%)
May 19, 2011
1629
1644
1606
1623
0
+0.37(+0.02%)
May 18, 2011
1598
1635
1591
1623
0
+29.88(+1.88%)
May 17, 2011
1585
1608
1563
1593
0
-1.99(-0.12%)
May 16, 2011
1598
1634
1584
1595
0
-9.75(-0.61%)
May 13, 2011
1625
1639
1588
1605
0
-14.98(-0.92%)
May 12, 2011
1609
1639
1585
1620
0
-5.66(-0.35%)
May 11, 2011
1668
1674
1611
1626
0
-53.96(-3.21%)
May 10, 2011
1678
1697
1660
1679
0
+8.04(+0.48%)
May 09, 2011
1653
1682
1640
1671
0
+27.42(+1.67%)
May 06, 2011
1648
1680
1626
1644
0
+17.87(+1.10%)
May 05, 2011
1642
1672
1604
1626
0
-40.15(-2.41%)
May 04, 2011
1687
1699
1641
1666
0
-27.06(-1.60%)
May 03, 2011
1718
1732
1674
1693
0
-37.52(-2.17%)
May 02, 2011
1731
1739
1721
1731
0
-31.14(-1.77%)
Apr 29, 2011
1753
1774
1736
1762
0
+11.17(+0.64%)
Apr 28, 2011
1752
1776
1730
1751
0
-9.47(-0.54%)
Apr 27, 2011
1750
1773
1713
1760
0
+15.23(+0.87%)
Apr 26, 2011
1741
1761
1723
1745
0
+3.65(+0.21%)
Apr 25, 2011
1741
1764
1726
1741
0
+1468.91(+539.03%)
Apr 21, 2011
271.54
273.73
269.63
272.51
0
-1463.76(-84.30%)
Apr 20, 2011
1737
1757
1719
1736
0
+28.72(+1.68%)
Apr 19, 2011
1690
1716
1677
1708
0
+22.61(+1.34%)
Apr 18, 2011
1695
1706
1656
1685
0
-32.16(-1.87%)
Apr 15, 2011
1714
1733
1696
1717
0
+5.94(+0.35%)
Apr 14, 2011
1704
1730
1686
1711
0
-1.02(-0.06%)
Apr 13, 2011
1725
1738
1695
1712
0
+1.90(+0.11%)
Apr 12, 2011
1733
1743
1691
1710
0
-42.29(-2.41%)
Apr 11, 2011
1790
1800
1740
1753
0
-33.20(-1.86%)
Apr 08, 2011
1790
1809
1768
1786
0
+14.82(+0.84%)
Apr 07, 2011
1774
1793
1754
1771
0
-6.15(-0.35%)
Apr 06, 2011
1799
1809
1761
1777
0
-8.12(-0.45%)
Apr 05, 2011
1760
1797
1750
1785
0
+21.82(+1.24%)
Apr 04, 2011
1760
1778
1748
1763
0
+11.01(+0.63%)
Apr 01, 2011
1752
1771
1735
1752
0
+7.73(+0.44%)
Mar 31, 2011
1746
1767
1731
1745
0
+4.08(+0.23%)
Mar 30, 2011
1739
1748
1728
1741
0
+19.38(+1.13%)
Mar 29, 2011
1703
1735
1689
1721
0
+17.20(+1.01%)
Mar 28, 2011
1713
1735
1694
1704
0
-13.51(-0.79%)
Mar 25, 2011
1714
1738
1700
1718
0
+6.71(+0.39%)
Mar 24, 2011
1721
1734
1691
1711
0
+1.40(+0.08%)
Mar 23, 2011
1685
1720
1670
1709
0
+26.28(+1.56%)
Mar 22, 2011
1686
1699
1664
1683
0
-2.76(-0.16%)
Mar 21, 2011
1681
1692
1671
1686
0
+40.85(+2.48%)
Mar 18, 2011
1659
1674
1631
1645
0
+10.49(+0.64%)
Mar 17, 2011
1630
1654
1612
1635
0
+31.85(+1.99%)
Mar 16, 2011
1632
1652
1581
1603
0
-26.21(-1.61%)
Mar 15, 2011
1612
1644
1602
1629
0
-24.49(-1.48%)
Mar 14, 2011
1646
1670
1624
1653
0
+1.31(+0.08%)
Mar 11, 2011
1612
1666
1601
1652
0
+22.04(+1.35%)
Mar 10, 2011
1654
1665
1615
1630
0
-57.35(-3.40%)
Mar 09, 2011
1707
1719
1674
1687
0
-22.10(-1.29%)
Mar 08, 2011
1710
1728
1676
1709
0
-1.46(-0.09%)
Mar 07, 2011
1745
1758
1695
1711
0
-19.66(-1.14%)
Mar 04, 2011
1731
1750
1707
1731
0
+5.48(+0.32%)
Mar 03, 2011
1714
1737
1696
1725
0
+20.92(+1.23%)
Mar 02, 2011
1695
1719
1678
1704
0
+9.12(+0.54%)
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
.