Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Industrial Goods Sector
(CIX:
MSECTOR6
)
1,640.40
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 25, 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 (%)
Feb 27, 2015
1013
1020
1005
1010
0
-3.43(-0.34%)
Feb 26, 2015
1014
1019
1009
1013
0
-3.55(-0.35%)
Feb 25, 2015
1015
1024
1007
1017
0
+1.67(+0.16%)
Feb 24, 2015
1010
1021
1005
1015
0
+3.91(+0.39%)
Feb 23, 2015
1013
1019
1002
1011
0
-6.02(-0.59%)
Feb 20, 2015
1009
1022
998.09
1017
0
+13.06(+1.30%)
Feb 19, 2015
998.77
1011
992.31
1004
0
+1.62(+0.16%)
Feb 18, 2015
995.60
1009
989.51
1002
0
+6.50(+0.65%)
Feb 17, 2015
994.68
1003
983.14
995.85
0
-0.24(-0.02%)
Feb 13, 2015
996.08
996.08
996.08
996.08
0
+5.07(+0.51%)
Feb 12, 2015
982.38
994.97
978.00
991.02
0
+12.94(+1.32%)
Feb 11, 2015
981.38
989.43
968.70
978.08
0
-4.65(-0.47%)
Feb 10, 2015
984.42
990.49
971.44
982.74
0
+4.76(+0.49%)
Feb 09, 2015
975.06
987.18
967.81
977.97
0
+1.64(+0.17%)
Feb 06, 2015
976.68
985.75
968.45
976.33
0
+0.43(+0.04%)
Feb 05, 2015
971.37
983.11
962.79
975.91
0
+8.08(+0.84%)
Feb 04, 2015
972.15
983.46
959.42
967.82
0
-8.75(-0.90%)
Feb 03, 2015
961.49
980.66
957.87
976.57
0
+17.80(+1.86%)
Feb 02, 2015
948.10
963.66
936.95
958.77
0
+16.64(+1.77%)
Jan 30, 2015
949.22
958.72
934.20
942.12
0
-16.34(-1.70%)
Jan 29, 2015
944.09
964.80
932.25
958.46
0
+14.22(+1.51%)
Jan 28, 2015
958.11
966.11
939.44
944.25
0
-7.23(-0.76%)
Jan 27, 2015
950.94
960.20
941.02
951.48
0
-11.68(-1.21%)
Jan 26, 2015
957.44
968.55
948.65
963.17
0
+8.34(+0.87%)
Jan 23, 2015
959.83
966.53
947.44
954.83
0
-5.80(-0.60%)
Jan 22, 2015
955.46
966.30
945.77
960.63
0
+10.61(+1.12%)
Jan 21, 2015
944.36
957.13
938.50
950.02
0
+5.44(+0.58%)
Jan 20, 2015
950.46
955.66
933.05
944.59
0
-2.20(-0.23%)
Jan 19, 2015
930.86
949.55
922.22
946.78
0
+0.01(+0.00%)
Jan 16, 2015
929.86
949.73
920.66
946.77
0
+9.80(+1.05%)
Jan 15, 2015
937.33
943.01
932.32
936.97
0
-14.73(-1.55%)
Jan 14, 2015
944.91
958.12
935.98
951.70
0
-1.77(-0.19%)
Jan 13, 2015
953.47
953.47
953.47
953.47
0
-5.48(-0.57%)
Jan 12, 2015
966.21
970.68
949.61
958.95
0
-6.84(-0.71%)
Jan 09, 2015
971.66
978.42
958.89
965.79
0
-5.41(-0.56%)
Jan 08, 2015
961.66
976.02
957.50
971.20
0
+17.35(+1.82%)
Jan 07, 2015
952.40
963.67
943.65
953.85
0
+7.48(+0.79%)
Jan 06, 2015
956.78
963.18
936.93
946.37
0
-10.27(-1.07%)
Jan 05, 2015
968.93
973.27
950.80
956.64
0
-19.67(-2.01%)
Jan 02, 2015
983.18
988.97
963.83
976.31
0
-2.88(-0.29%)
Dec 31, 2014
979.19
979.19
979.19
979.19
0
-7.40(-0.75%)
Dec 30, 2014
988.08
993.59
981.66
986.59
0
-4.33(-0.44%)
Dec 29, 2014
986.25
996.89
982.98
990.91
0
+2.98(+0.30%)
Dec 26, 2014
988.20
994.94
983.32
987.93
0
+2.98(+0.30%)
Dec 24, 2014
984.95
984.95
984.95
984.95
0
+0.62(+0.06%)
Dec 23, 2014
981.97
992.97
976.80
984.32
0
+6.06(+0.62%)
Dec 22, 2014
975.36
984.72
967.26
978.26
0
+4.21(+0.43%)
Dec 19, 2014
970.68
981.14
962.92
974.05
0
+4.59(+0.47%)
Dec 18, 2014
962.47
974.27
951.93
969.46
0
+20.27(+2.14%)
Dec 17, 2014
932.60
952.94
924.34
949.19
0
+17.74(+1.90%)
Dec 16, 2014
931.45
945.96
928.70
931.45
0
-3.14(-0.34%)
Dec 15, 2014
944.21
951.86
927.70
934.59
0
-4.71(-0.50%)
Dec 12, 2014
951.70
958.95
936.01
939.30
0
-20.97(-2.18%)
Dec 11, 2014
961.61
974.79
954.35
960.27
0
+3.39(+0.35%)
Dec 10, 2014
979.80
983.72
953.91
956.88
0
-27.44(-2.79%)
Dec 09, 2014
968.09
987.10
963.37
984.32
0
+5.98(+0.61%)
Dec 08, 2014
987.82
994.39
973.03
978.34
0
-11.41(-1.15%)
Dec 05, 2014
986.77
996.64
982.09
989.75
0
+2.42(+0.24%)
Dec 04, 2014
988.01
995.98
978.96
987.34
0
-1.97(-0.20%)
Dec 03, 2014
980.83
995.84
976.56
989.31
0
+9.56(+0.98%)
Dec 02, 2014
975.08
986.45
969.97
979.75
0
+4.89(+0.50%)
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
.