Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SNP - Delayed Quote USD

MATERIALS SELECT SECTOR INDEX (^IXB)

858.40
+6.34
+(0.74%)
At close: April 17 at 4:00:10 PM EDT
Currency in USD
Date Open High Low Close Adj Close Volume
Apr 17, 2025855.76864.62853.64858.40858.40-
Apr 16, 2025860.55865.43846.51852.06852.06-
Apr 15, 2025863.38870.10858.23859.18859.18-
Apr 14, 2025861.02869.84855.60865.55865.55-
Apr 11, 2025833.19861.47829.08856.02856.02-
Apr 10, 2025848.22848.22811.85831.46831.46-
Apr 9, 2025786.65862.64783.86858.52858.52-
Apr 8, 2025829.70833.60777.34789.54789.54-
Apr 7, 2025819.67848.30788.69814.34814.34-
Apr 4, 2025874.34874.34825.99828.05828.05-
Apr 3, 2025910.92910.92881.23882.94882.94-
Apr 2, 2025912.77925.98910.22925.01925.01-
Apr 1, 2025912.29917.76903.61917.14917.14-
Mar 31, 2025903.39918.52893.96914.08914.08-
Mar 28, 2025923.22923.85903.46904.87904.87-
Mar 27, 2025920.78924.85912.92921.36921.36-
Mar 26, 2025920.81927.28917.50921.99921.99-
Mar 25, 2025923.02925.05916.40920.48920.48-
Mar 24, 2025910.09922.09910.09920.61920.61-
Mar 21, 2025915.12915.12897.11908.39908.39-
Mar 20, 2025920.37925.03916.22917.55917.55-
Mar 19, 2025919.15926.44914.98923.28923.28-
Mar 18, 2025920.60924.91916.46920.18920.18-
Mar 17, 2025909.02924.49909.02921.04921.04-
Mar 14, 2025905.49911.57902.23910.67910.67-
Mar 13, 2025899.13909.03893.09898.85898.85-
Mar 12, 2025907.64908.26896.18900.06900.06-
Mar 11, 2025911.34913.63899.31904.13904.13-
Mar 10, 2025928.22928.22904.80911.53911.53-
Mar 7, 2025927.70934.67920.09931.22931.22-
Mar 6, 2025932.05936.99923.76928.89928.89-
Mar 5, 2025913.20935.84913.20933.85933.85-
Mar 4, 2025924.84924.84908.46909.90909.90-
Mar 3, 2025945.92953.37920.46922.65922.65-
Feb 28, 2025934.13942.62930.82942.35942.35-
Feb 27, 2025939.80947.30933.85934.31934.31-
Feb 26, 2025943.97949.20940.16940.83940.83-
Feb 25, 2025934.92944.38933.89941.51941.51-
Feb 24, 2025936.75939.63931.41934.01934.01-
Feb 21, 2025953.83954.95934.66935.68935.68-
Feb 20, 2025954.15956.48946.90952.87952.87-
Feb 19, 2025956.59958.38952.15955.37955.37-
Feb 18, 2025954.77966.71951.37966.59966.59-
Feb 14, 2025959.72965.49954.57954.87954.87-
Feb 13, 2025945.52959.17945.52958.00958.00-
Feb 12, 2025940.97946.43932.65941.89941.89-
Feb 11, 2025949.05954.47945.40948.35948.35-
Feb 10, 2025940.26945.83938.02943.29943.29-
Feb 7, 2025949.36949.36937.28938.45938.45-
Feb 6, 2025946.78951.86942.33949.77949.77-
Feb 5, 2025942.29950.77940.05946.60946.60-
Feb 4, 2025944.73950.98944.29946.91946.91-
Feb 3, 2025941.32947.01924.16944.26944.26-
Jan 31, 2025951.18952.29939.93943.78943.78-
Jan 30, 2025942.95951.09938.44950.74950.74-
Jan 29, 2025942.79945.99939.22941.28941.28-
Jan 28, 2025946.17948.54941.02943.19943.19-
Jan 27, 2025943.79946.89938.65946.50946.50-
Jan 24, 2025950.94952.94944.80945.85945.85-
Jan 23, 2025942.02948.12938.24948.05948.05-
Jan 22, 2025952.08952.22943.04943.28943.28-
Jan 21, 2025940.06953.14940.06950.78950.78-
Jan 17, 2025935.87944.61935.68938.91938.91-
Jan 16, 2025925.77932.80923.49932.38932.38-
Jan 15, 2025923.86931.93919.22924.89924.89-
Jan 14, 2025907.90917.08907.90916.57916.57-
Jan 13, 2025886.44905.57883.93905.33905.33-
Jan 10, 2025893.04893.04883.27885.71885.71-
Jan 8, 2025889.36894.54884.05894.47894.47-
Jan 7, 2025892.49899.73885.15890.11890.11-
Jan 6, 2025886.35898.83886.35890.25890.25-
Jan 3, 2025887.06888.63882.93884.46884.46-
Jan 2, 2025896.23901.55883.38884.20884.20-
Dec 31, 2024892.81897.48889.83894.39894.39-
Dec 30, 2024901.01901.01887.20891.22891.22-
Dec 27, 2024904.21911.58900.00903.32903.32-
Dec 26, 2024905.94911.62904.57908.53908.53-
Dec 24, 2024904.67910.33901.25910.19910.19-
Dec 23, 2024904.87905.50896.26904.70904.70-
Dec 20, 2024894.24910.61892.61905.80905.80-
Dec 19, 2024905.38911.17894.54894.70894.70-
Dec 18, 2024930.17933.25904.12904.53904.53-
Dec 17, 2024933.32937.73930.60930.99930.99-
Dec 16, 2024944.06945.75935.76935.98935.98-
Dec 13, 2024950.03950.03941.31944.86944.86-
Dec 12, 2024957.82958.75952.24952.60952.60-
Dec 11, 2024964.37964.37958.66959.16959.16-
Dec 10, 2024970.52970.52956.85962.88962.88-
Dec 9, 2024976.82986.09972.37972.77972.77-
Dec 6, 2024978.11980.74972.60973.47973.47-
Dec 5, 2024989.15989.15972.10976.30976.30-
Dec 4, 2024996.57996.57986.99989.73989.73-
Dec 3, 20241,003.791,007.06997.84999.62999.62-
Dec 2, 20241,004.591,004.59996.211,003.251,003.25-
Nov 29, 2024997.971,005.48997.841,004.641,004.64-
Nov 27, 20241,001.901,009.23998.851,000.051,000.05-
Nov 26, 20241,007.201,007.20997.341,000.981,000.98-
Nov 25, 2024998.261,009.98998.261,008.511,008.51-
Nov 22, 2024992.40999.43991.51998.60998.60-
Nov 21, 2024980.32992.87978.19992.87992.87-
Nov 20, 2024973.18982.01970.06980.96980.96-
Nov 19, 2024972.30974.54963.90972.96972.96-
Nov 18, 2024969.34975.96968.72975.83975.83-
Nov 15, 2024975.51976.81967.00968.82968.82-
Nov 14, 2024982.62983.73975.00976.22976.22-
Nov 13, 2024981.72986.09979.58983.91983.91-
Nov 12, 2024996.91996.91979.50981.86981.86-
Nov 11, 20241,002.371,005.93997.71998.59998.59-
Nov 8, 20241,006.791,009.581,001.411,002.801,002.80-
Nov 7, 20241,010.601,015.881,009.411,012.231,012.23-
Nov 6, 20241,005.081,013.851,001.191,008.591,008.59-
Nov 5, 2024989.21998.83988.68995.07995.07-
Nov 4, 2024994.06999.96989.08993.14993.14-
Nov 1, 2024991.58995.98988.92989.32989.32-
Oct 31, 2024997.941,002.27991.71991.71991.71-
Oct 30, 2024998.361,011.52998.361,005.041,005.04-
Oct 29, 20241,003.971,005.60998.85999.50999.50-
Oct 28, 2024999.871,007.43999.871,006.421,006.42-
Oct 25, 20241,004.581,007.87997.42997.95997.95-
Oct 24, 20241,016.741,016.741,000.241,004.271,004.27-
Oct 23, 20241,017.491,022.221,012.161,016.551,016.55-
Oct 22, 20241,028.361,029.421,014.291,021.241,021.24-
Oct 21, 20241,037.241,037.241,025.741,028.621,028.62-
Oct 18, 20241,034.161,039.401,031.771,037.171,037.17-
Oct 17, 20241,033.081,034.371,029.531,032.591,032.59-
Oct 16, 20241,022.801,033.041,022.801,031.431,031.43-
Oct 15, 20241,022.841,031.511,022.211,022.831,022.83-
Oct 14, 20241,015.071,025.001,012.561,024.051,024.05-
Oct 11, 20241,012.351,021.521,012.351,018.721,018.72-
Oct 10, 20241,008.091,013.681,006.001,011.781,011.78-
Oct 9, 20241,003.141,012.581,000.711,009.661,009.66-
Oct 8, 20241,003.121,004.68996.851,003.151,003.15-
Oct 7, 20241,007.051,010.231,002.541,007.991,007.99-
Oct 4, 20241,011.351,014.901,004.761,010.831,010.83-
Oct 3, 20241,012.581,012.581,003.571,005.921,005.92-
Oct 2, 20241,018.881,025.291,015.031,017.091,017.09-
Oct 1, 20241,025.261,025.261,016.801,021.111,021.11-
Sep 30, 20241,030.261,030.261,016.571,024.521,024.52-
Sep 27, 20241,034.171,039.021,028.051,030.361,030.36-
Sep 26, 20241,016.451,033.231,016.451,031.771,031.77-
Sep 25, 20241,020.161,020.421,008.481,011.201,011.20-
Sep 24, 20241,010.041,019.291,010.041,017.721,017.72-
Sep 23, 2024997.781,004.99997.591,004.301,004.30-
Sep 20, 20241,003.041,003.04991.70996.03996.03-
Sep 19, 2024997.121,006.45997.011,002.581,002.58-
Sep 18, 2024992.93999.03985.57987.84987.84-
Sep 17, 2024991.23998.98989.45991.64991.64-
Sep 16, 2024985.11991.46982.36990.02990.02-
Sep 13, 2024973.52986.33973.52981.11981.11-
Sep 12, 2024966.66972.65961.53972.46972.46-
Sep 11, 2024961.31964.65941.20963.88963.88-
Sep 10, 2024961.54961.54953.87961.24961.24-
Sep 9, 2024954.26965.71954.26960.65960.65-
Sep 6, 2024962.46967.77949.82951.21951.21-
Sep 5, 2024973.30974.44961.77964.14964.14-
Sep 4, 2024976.65982.22970.74972.01972.01-
Sep 3, 2024991.45991.45973.61976.62976.62-
Aug 30, 2024991.491,000.85986.63999.58999.58-
Aug 29, 2024987.10995.35981.66989.43989.43-
Aug 28, 2024985.90988.86980.32984.02984.02-
Aug 27, 2024986.62988.76981.68987.75987.75-
Aug 26, 2024984.49995.13984.49987.92987.92-
Aug 23, 2024975.99986.44974.38984.11984.11-
Aug 22, 2024972.78974.75967.96970.99970.99-
Aug 21, 2024965.30973.84965.30973.31973.31-
Aug 20, 2024965.35968.58961.11962.19962.19-
Aug 19, 2024961.90966.35961.31965.95965.95-
Aug 16, 2024959.11961.44954.06961.17961.17-
Aug 15, 2024951.20962.02951.20960.12960.12-
Aug 14, 2024946.04948.03940.76945.82945.82-
Aug 13, 2024939.15947.31937.49945.81945.81-
Aug 12, 2024940.29942.70934.02936.13936.13-
Aug 9, 2024941.25943.32932.01940.33940.33-
Aug 8, 2024926.68943.02926.68941.25941.25-
Aug 7, 2024939.75951.20926.30926.68926.68-
Aug 6, 2024934.57951.52932.05939.75939.75-
Aug 5, 2024956.37956.37927.17934.57934.57-
Aug 2, 2024974.77974.77943.62956.37956.37-
Aug 1, 2024978.27991.47968.50974.77974.77-
Jul 31, 2024968.23987.52968.23978.27978.27-
Jul 30, 2024971.71975.18966.04968.23968.23-
Jul 29, 2024970.07974.08966.49971.71971.71-
Jul 26, 2024954.08973.45954.08970.07970.07-
Jul 25, 2024951.47965.69946.63954.08954.08-
Jul 24, 2024963.75966.72950.74951.47951.47-
Jul 23, 2024960.08965.57957.34963.75963.75-
Jul 22, 2024956.84961.17952.02960.08960.08-
Jul 19, 2024965.29965.29954.27956.84956.84-
Jul 18, 2024975.17979.97964.47965.29965.29-
Jul 17, 2024977.13980.79974.70975.17975.17-
Jul 16, 2024958.37977.92957.18977.13977.13-
Jul 15, 2024961.23964.93956.41958.37958.37-
Jul 12, 2024952.39965.67952.39961.23961.23-
Jul 11, 2024939.09953.18939.09952.39952.39-
Jul 10, 2024926.80939.66926.80939.09939.09-
Jul 9, 2024936.33936.33926.65926.80926.80-
Jul 8, 2024933.67939.18932.90936.33936.33-
Jul 5, 2024932.57934.61926.49933.67933.67-
Jul 3, 2024925.19934.31925.19932.57932.57-
Jul 2, 2024923.72927.89917.70925.19925.19-
Jul 1, 2024938.25941.82920.63923.72923.72-
Jun 28, 2024938.40945.15935.59938.25938.25-
Jun 27, 2024941.37941.86936.61938.40938.40-
Jun 26, 2024941.86942.22934.59941.37941.37-
Jun 25, 2024954.12954.12939.06941.86941.86-
Jun 24, 2024948.83958.12948.83954.12954.12-
Jun 21, 2024948.10949.83941.29948.83948.83-
Jun 20, 2024947.08952.76945.90948.10948.10-
Jun 18, 2024948.20951.81942.84947.08947.08-
Jun 17, 2024941.65949.84935.77948.20948.20-
Jun 14, 2024950.57950.57935.78941.65941.65-
Jun 13, 2024950.74951.63942.25950.57950.57-
Jun 12, 2024948.66962.99948.62950.74950.74-
Jun 11, 2024949.21949.21940.46948.66948.66-
Jun 10, 2024950.22950.22945.61949.21949.21-
Jun 7, 2024959.90959.90946.61950.22950.22-
Jun 6, 2024959.10960.08954.64959.90959.90-
Jun 5, 2024952.24959.18949.09959.10959.10-
Jun 4, 2024963.99963.99946.98952.24952.24-
Jun 3, 2024969.89969.96955.93963.99963.99-
May 31, 2024959.40970.27952.96969.89969.89-
May 30, 2024951.52959.77949.81959.40959.40-
May 29, 2024965.23965.23950.95951.52951.52-
May 28, 2024969.09971.70962.08965.23965.23-
May 24, 2024960.67970.27960.67969.09969.09-
May 23, 2024969.19970.96958.75960.67960.67-
May 22, 2024978.83978.83965.09969.19969.19-
May 21, 2024978.96979.09974.73978.83978.83-
May 20, 2024977.51980.78973.70978.96978.96-
May 17, 2024969.28977.62969.28977.51977.51-
May 16, 2024976.43977.50968.92969.28969.28-
May 15, 2024974.86980.50972.21976.43976.43-
May 14, 2024974.09978.37971.63974.86974.86-
May 13, 2024974.86979.98973.25974.09974.09-
May 10, 2024973.61978.59973.61974.86974.86-
May 9, 2024963.22974.32963.22973.61973.61-
May 8, 2024967.52967.63962.10963.22963.22-
May 7, 2024956.36969.10956.36967.52967.52-
May 6, 2024950.33959.54950.33956.36956.36-
May 3, 2024940.97952.57940.97950.33950.33-
May 2, 2024945.77949.19933.17940.97940.97-
May 1, 2024941.05960.84941.05945.77945.77-
Apr 30, 2024958.38958.38940.90941.05941.05-
Apr 29, 2024950.36958.96950.36958.38958.38-
Apr 26, 2024944.43954.14944.43950.36950.36-
Apr 25, 2024937.96946.59929.54944.43944.43-
Apr 24, 2024937.24938.59930.60937.96937.96-
Apr 23, 2024945.14945.14933.58937.24937.24-
Apr 22, 2024944.20950.22935.28945.14945.14-
Apr 19, 2024945.25951.34940.87944.20944.20-
Apr 18, 2024944.95953.35940.80945.25945.25-

Related Tickers