48.65 Down -0.97 -1.95%
Find prices for:
MATERIALS SELECT SECTOR FD Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/31/2014 48.67 48.67 48.67 48.67 NA
07/30/2014 49.62 49.62 49.62 49.62 NA
07/29/2014 49.86 49.86 49.86 49.86 NA
07/28/2014 50.24 50.24 50.24 50.24 NA
07/25/2014 50.12 50.12 50.12 50.12 NA
07/24/2014 50.02 50.02 50.02 50.02 NA
07/23/2014 50.08 50.08 50.08 50.08 NA
07/22/2014 49.86 49.86 49.86 49.86 NA
07/21/2014 49.79 49.79 49.79 49.79 NA
07/18/2014 49.94 49.94 49.94 49.94 NA
07/17/2014 49.61 49.61 49.61 49.61 NA
07/16/2014 49.84 49.84 49.84 49.84 NA
07/15/2014 49.5 49.5 49.5 49.5 NA
07/14/2014 49.62 49.62 49.62 49.62 NA
07/11/2014 49.62 49.62 49.62 49.62 NA
07/10/2014 49.54 49.54 49.54 49.54 NA
07/09/2014 49.76 49.76 49.76 49.76 NA
07/08/2014 49.57 49.57 49.57 49.57 NA
07/07/2014 49.72 49.72 49.72 49.72 NA
07/03/2014 50.13 50.13 50.13 50.13 NA
07/02/2014 49.81 49.81 49.81 49.81 NA
07/01/2014 49.76 49.76 49.76 49.76 NA
06/30/2014 49.66 49.66 49.66 49.66 NA
06/27/2014 49.45 49.45 49.45 49.45 NA
06/26/2014 49.62 49.62 49.62 49.62 NA
06/25/2014 49.66 49.66 49.66 49.66 NA
06/24/2014 49.27 49.27 49.27 49.27 NA
06/23/2014 49.71 49.71 49.71 49.71 NA
06/20/2014 49.65 49.65 49.65 49.65 NA
06/20/2014 0.23141 Ex-dividend
06/19/2014 49.57 49.57 49.57 49.57 NA
06/18/2014 49.68 49.68 49.68 49.68 NA
06/17/2014 49.14 49.14 49.14 49.14 NA
06/16/2014 49.06 49.06 49.06 49.06 NA
06/13/2014 49.14 49.14 49.14 49.14 NA
06/12/2014 48.95 48.95 48.95 48.95 NA
06/11/2014 49.38 49.38 49.38 49.38 NA
06/10/2014 49.66 49.66 49.66 49.66 NA
06/09/2014 49.6 49.6 49.6 49.6 NA
06/06/2014 49.73 49.73 49.73 49.73 NA
06/05/2014 49.47 49.47 49.47 49.47 NA
06/04/2014 49.27 49.27 49.27 49.27 NA
06/03/2014 49.16 49.16 49.16 49.16 NA
06/02/2014 49.28 49.28 49.28 49.28 NA
05/30/2014 49.08 49.08 49.08 49.08 NA
05/29/2014 49.1 49.1 49.1 49.1 NA
05/28/2014 48.6 48.6 48.6 48.6 NA
05/27/2014 48.58 48.58 48.58 48.58 NA
05/23/2014 48.58 48.58 48.58 48.58 NA
05/22/2014 48.17 48.17 48.17 48.17 NA
05/21/2014 48.07 48.07 48.07 48.07 NA
05/20/2014 47.84 47.84 47.84 47.84 NA
05/19/2014 48.1 48.1 48.1 48.1 NA
05/16/2014 47.9 47.9 47.9 47.9 NA
05/15/2014 47.71 47.71 47.71 47.71 NA
05/14/2014 48.42 48.42 48.42 48.42 NA
05/13/2014 48.39 48.39 48.39 48.39 NA
05/12/2014 48.36 48.36 48.36 48.36 NA
05/09/2014 47.75 47.75 47.75 47.75 NA
05/08/2014 47.75 47.75 47.75 47.75 NA
05/07/2014 47.96 47.96 47.96 47.96 NA
05/06/2014 47.55 47.55 47.55 47.55 NA
05/05/2014 47.8 47.8 47.8 47.8 NA
05/02/2014 47.58 47.58 47.58 47.58 NA
05/01/2014 47.36 47.36 47.36 47.36 NA
04/30/2014 47.67 47.67 47.67 47.67 NA
04/29/2014 47.29 47.29 47.29 47.29 NA
04/28/2014 46.95 46.95 46.95 46.95 NA
04/25/2014 47.17 47.17 47.17 47.17 NA
04/24/2014 47.49 47.49 47.49 47.49 NA
04/23/2014 47.71 47.71 47.71 47.71 NA
04/22/2014 47.68 47.68 47.68 47.68 NA
04/21/2014 47.54 47.54 47.54 47.54 NA
04/17/2014 47.49 47.49 47.49 47.49 NA
04/16/2014 47.36 47.36 47.36 47.36 NA
04/15/2014 46.66 46.66 46.66 46.66 NA
04/14/2014 46.4 46.4 46.4 46.4 NA
04/11/2014 46.06 46.06 46.06 46.06 NA
04/10/2014 46.59 46.59 46.59 46.59 NA
04/09/2014 47.54 47.54 47.54 47.54 NA
04/08/2014 46.83 46.83 46.83 46.83 NA
04/07/2014 46.65 46.65 46.65 46.65 NA
04/04/2014 47.33 47.33 47.33 47.33 NA
04/03/2014 47.95 47.95 47.95 47.95 NA
04/02/2014 47.91 47.91 47.91 47.91 NA
04/01/2014 47.58 47.58 47.58 47.58 NA
03/31/2014 47.27 47.27 47.27 47.27 NA
03/28/2014 46.78 46.78 46.78 46.78 NA
03/27/2014 46.46 46.46 46.46 46.46 NA
03/26/2014 46.58 46.58 46.58 46.58 NA
03/25/2014 47.24 47.24 47.24 47.24 NA
03/24/2014 47 47 47 47 NA
03/21/2014 47.38 47.38 47.38 47.38 NA
03/21/2014 0.18958 Ex-dividend
03/20/2014 47.35 47.35 47.35 47.35 NA
03/19/2014 47.13 47.13 47.13 47.13 NA
03/18/2014 47.55 47.55 47.55 47.55 NA
03/17/2014 47.28 47.28 47.28 47.28 NA
03/14/2014 46.91 46.91 46.91 46.91 NA
03/13/2014 46.85 46.85 46.85 46.85 NA
03/12/2014 47.24 47.24 47.24 47.24 NA
03/11/2014 47.27 47.27 47.27 47.27 NA
03/10/2014 47.73 47.73 47.73 47.73 NA
03/07/2014 47.79 47.79 47.79 47.79 NA
03/06/2014 48 48 48 48 NA
03/05/2014 47.83 47.83 47.83 47.83 NA
03/04/2014 47.72 47.72 47.72 47.72 NA
03/03/2014 46.98 46.98 46.98 46.98 NA
02/28/2014 47.09 47.09 47.09 47.09 NA
02/27/2014 46.87 46.87 46.87 46.87 NA
02/26/2014 46.53 46.53 46.53 46.53 NA
02/25/2014 46.19 46.19 46.19 46.19 NA
02/24/2014 46.02 46.02 46.02 46.02 NA
02/21/2014 46.26 46.26 46.26 46.26 NA
02/20/2014 46.31 46.31 46.31 46.31 NA
02/19/2014 45.84 45.84 45.84 45.84 NA
02/18/2014 46.16 46.16 46.16 46.16 NA
02/14/2014 46.11 46.11 46.11 46.11 NA
02/13/2014 45.8 45.8 45.8 45.8 NA
02/12/2014 45.36 45.36 45.36 45.36 NA
02/11/2014 45.45 45.45 45.45 45.45 NA
02/10/2014 44.91 44.91 44.91 44.91 NA
02/07/2014 44.71 44.71 44.71 44.71 NA
02/06/2014 44.11 44.11 44.11 44.11 NA
02/05/2014 43.45 43.45 43.45 43.45 NA
02/04/2014 43.38 43.38 43.38 43.38 NA
02/03/2014 43 43 43 43 NA
01/31/2014 44.06 44.06 44.06 44.06 NA
01/30/2014 44.32 44.32 44.32 44.32 NA
01/29/2014 44.13 44.13 44.13 44.13 NA
01/28/2014 43.93 43.93 43.93 43.93 NA
01/27/2014 43.69 43.69 43.69 43.69 NA
01/24/2014 43.85 43.85 43.85 43.85 NA
01/23/2014 45.08 45.08 45.08 45.08 NA
01/22/2014 45.75 45.75 45.75 45.75 NA
01/21/2014 46.17 46.17 46.17 46.17 NA
01/17/2014 45.92 45.92 45.92 45.92 NA
01/16/2014 46.02 46.02 46.02 46.02 NA
01/15/2014 45.95 45.95 45.95 45.95 NA
01/14/2014 45.66 45.66 45.66 45.66 NA
01/13/2014 45.03 45.03 45.03 45.03 NA
01/10/2014 45.65 45.65 45.65 45.65 NA
01/09/2014 45.49 45.49 45.49 45.49 NA
01/08/2014 45.68 45.68 45.68 45.68 NA
01/07/2014 45.41 45.41 45.41 45.41 NA
01/06/2014 45.48 45.48 45.48 45.48 NA
01/03/2014 45.75 45.75 45.75 45.75 NA
01/02/2014 45.84 45.84 45.84 45.84 NA
12/31/2013 46.17 46.17 46.17 46.17 NA
12/30/2013 46.05 46.05 46.05 46.05 NA
12/27/2013 46.02 46.02 46.02 46.02 NA
12/26/2013 45.88 45.88 45.88 45.88 NA
12/24/2013 45.62 45.62 45.62 45.62 NA
12/23/2013 45.13 45.13 45.13 45.13 NA
12/20/2013 44.93 44.93 44.93 44.93 NA
12/20/2013 0.28195 Ex-dividend
12/19/2013 45.1 45.1 45.1 45.1 NA
12/18/2013 44.99 44.99 44.99 44.99 NA
12/17/2013 44.41 44.41 44.41 44.41 NA
12/16/2013 44.18 44.18 44.18 44.18 NA
12/13/2013 43.98 43.98 43.98 43.98 NA
12/12/2013 43.79 43.79 43.79 43.79 NA
12/11/2013 43.86 43.86 43.86 43.86 NA
12/10/2013 44.62 44.62 44.62 44.62 NA
12/09/2013 44.5 44.5 44.5 44.5 NA
12/06/2013 44.28 44.28 44.28 44.28 NA
12/05/2013 43.66 43.66 43.66 43.66 NA
12/04/2013 43.94 43.94 43.94 43.94 NA
12/03/2013 43.72 43.72 43.72 43.72 NA
12/02/2013 44.24 44.24 44.24 44.24 NA
11/29/2013 44.33 44.33 44.33 44.33 NA
11/27/2013 44.39 44.39 44.39 44.39 NA
11/26/2013 44.35 44.35 44.35 44.35 NA
11/25/2013 44.44 44.44 44.44 44.44 NA
11/22/2013 44.75 44.75 44.75 44.75 NA
11/21/2013 44.52 44.52 44.52 44.52 NA
11/20/2013 44.15 44.15 44.15 44.15 NA
11/19/2013 44.51 44.51 44.51 44.51 NA
11/18/2013 44.62 44.62 44.62 44.62 NA
11/15/2013 44.92 44.92 44.92 44.92 NA
11/14/2013 44.64 44.64 44.64 44.64 NA
11/13/2013 44.27 44.27 44.27 44.27 NA
11/12/2013 44.03 44.03 44.03 44.03 NA
11/11/2013 44.16 44.16 44.16 44.16 NA
11/08/2013 44.18 44.18 44.18 44.18 NA
11/07/2013 43.38 43.38 43.38 43.38 NA
11/06/2013 43.95 43.95 43.95 43.95 NA
11/05/2013 43.67 43.67 43.67 43.67 NA
11/04/2013 43.85 43.85 43.85 43.85 NA
11/01/2013 43.66 43.66 43.66 43.66 NA
10/31/2013 43.76 43.76 43.76 43.76 NA
10/30/2013 43.85 43.85 43.85 43.85 NA
10/29/2013 44.11 44.11 44.11 44.11 NA
10/28/2013 43.98 43.98 43.98 43.98 NA
10/25/2013 44.22 44.22 44.22 44.22 NA
10/24/2013 44.11 44.11 44.11 44.11 NA
10/23/2013 43.89 43.89 43.89 43.89 NA
10/22/2013 44.18 44.18 44.18 44.18 NA
10/21/2013 43.56 43.56 43.56 43.56 NA
10/18/2013 43.56 43.56 43.56 43.56 NA
10/17/2013 43.42 43.42 43.42 43.42 NA
10/16/2013 42.87 42.87 42.87 42.87 NA
10/15/2013 42.43 42.43 42.43 42.43 NA
10/14/2013 42.68 42.68 42.68 42.68 NA
10/11/2013 42.54 42.54 42.54 42.54 NA
10/10/2013 42.31 42.31 42.31 42.31 NA
10/09/2013 41.43 41.43 41.43 41.43 NA
10/08/2013 41.35 41.35 41.35 41.35 NA
10/07/2013 42.05 42.05 42.05 42.05 NA
10/04/2013 42.54 42.54 42.54 42.54 NA
10/03/2013 41.94 41.94 41.94 41.94 NA
10/02/2013 42.31 42.31 42.31 42.31 NA
10/01/2013 42.19 42.19 42.19 42.19 NA
09/30/2013 42 42 42 42 NA
09/27/2013 42.17 42.17 42.17 42.17 NA
09/26/2013 42.67 42.67 42.67 42.67 NA
09/25/2013 42.38 42.38 42.38 42.38 NA
09/24/2013 42.28 42.28 42.28 42.28 NA
09/23/2013 42.31 42.31 42.31 42.31 NA
09/20/2013 42.57 42.57 42.57 42.57 NA
09/20/2013 0.21646 Ex-dividend
09/19/2013 43.34 43.34 43.34 43.34 NA
09/18/2013 43.49 43.49 43.49 43.49 NA
09/17/2013 42.52 42.52 42.52 42.52 NA
09/16/2013 42.62 42.62 42.62 42.62 NA
09/13/2013 42.18 42.18 42.18 42.18 NA
09/12/2013 41.89 41.89 41.89 41.89 NA
09/11/2013 42.32 42.32 42.32 42.32 NA
09/10/2013 42.06 42.06 42.06 42.06 NA
09/09/2013 41.7 41.7 41.7 41.7 NA
09/06/2013 41.08 41.08 41.08 41.08 NA
09/05/2013 41.16 41.16 41.16 41.16 NA
09/04/2013 41.06 41.06 41.06 41.06 NA
09/03/2013 40.68 40.68 40.68 40.68 NA
08/30/2013 40.45 40.45 40.45 40.45 NA
08/29/2013 40.5 40.5 40.5 40.5 NA
08/28/2013 40.36 40.36 40.36 40.36 NA
08/27/2013 40.44 40.44 40.44 40.44 NA
08/26/2013 41.18 41.18 41.18 41.18 NA
08/23/2013 41.19 41.19 41.19 41.19 NA
08/22/2013 40.84 40.84 40.84 40.84 NA
08/21/2013 40.37 40.37 40.37 40.37 NA
08/20/2013 40.66 40.66 40.66 40.66 NA
08/19/2013 40.42 40.42 40.42 40.42 NA
08/16/2013 40.76 40.76 40.76 40.76 NA
08/15/2013 41.07 41.07 41.07 41.07 NA
08/14/2013 41.39 41.39 41.39 41.39 NA
08/13/2013 41.45 41.45 41.45 41.45 NA
08/12/2013 41.31 41.31 41.31 41.31 NA
08/09/2013 41.39 41.39 41.39 41.39 NA
08/08/2013 41.15 41.15 41.15 41.15 NA
08/07/2013 40.53 40.53 40.53 40.53 NA
08/06/2013 40.52 40.52 40.52 40.52 NA
08/05/2013 40.92 40.92 40.92 40.92 NA
08/02/2013 41.02 41.02 41.02 41.02 NA
08/01/2013 40.8 40.8 40.8 40.8 NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 6:00 AM ET