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
)
1,640.10
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 23, 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, 2009
786.29
814.47
768.37
785.76
0
-13.04(-1.63%)
Feb 26, 2009
826.12
840.03
791.83
798.80
0
-17.44(-2.14%)
Feb 25, 2009
838.71
849.24
797.50
816.25
0
-24.02(-2.86%)
Feb 24, 2009
808.95
854.96
791.55
840.27
0
+34.32(+4.26%)
Feb 23, 2009
854.08
864.66
799.66
805.95
0
-39.54(-4.68%)
Feb 20, 2009
841.33
874.35
819.56
845.49
0
-14.30(-1.66%)
Feb 19, 2009
889.65
905.72
852.37
859.79
0
-20.09(-2.28%)
Feb 18, 2009
901.20
912.90
865.02
879.88
0
-13.30(-1.49%)
Feb 17, 2009
910.12
923.93
877.86
893.18
0
-50.67(-5.37%)
Feb 16, 2009
946.21
968.41
927.48
943.85
0
-0.01(-0.00%)
Feb 13, 2009
946.19
968.39
927.49
943.86
0
-3.81(-0.40%)
Feb 12, 2009
933.11
957.60
904.60
947.67
0
-2.53(-0.27%)
Feb 11, 2009
958.52
979.03
929.84
950.20
0
-0.12(-0.01%)
Feb 10, 2009
994.51
1017
940.38
950.31
0
-53.70(-5.35%)
Feb 09, 2009
1004
1025
981.89
1004
0
+1.05(+0.10%)
Feb 06, 2009
973.66
1019
963.39
1003
0
+30.83(+3.17%)
Feb 05, 2009
951.61
988.93
934.81
972.13
0
+13.60(+1.42%)
Feb 04, 2009
962.69
993.21
943.50
958.53
0
-0.06(-0.01%)
Feb 03, 2009
944.62
974.66
924.35
958.59
0
+24.26(+2.60%)
Feb 02, 2009
929.46
953.69
906.76
934.33
0
-12.30(-1.30%)
Jan 30, 2009
973.53
989.77
930.20
946.63
0
-24.00(-2.47%)
Jan 29, 2009
1008
1018
959.36
970.63
0
-54.16(-5.29%)
Jan 28, 2009
1007
1045
993.14
1025
0
+39.39(+4.00%)
Jan 27, 2009
977.99
1005
963.08
985.40
0
+14.89(+1.53%)
Jan 26, 2009
964.63
1003
945.49
970.51
0
+4.79(+0.50%)
Jan 23, 2009
941.16
989.37
927.57
965.72
0
-1.44(-0.15%)
Jan 22, 2009
970.75
994.22
937.82
967.17
0
-24.04(-2.43%)
Jan 21, 2009
966.64
999.02
938.04
991.21
0
+39.17(+4.11%)
Jan 20, 2009
1002
1013
941.97
952.03
0
-63.95(-6.29%)
Jan 19, 2009
1021
1039
977.34
1016
0
+2.20(+0.22%)
Jan 16, 2009
1019
1037
974.06
1014
0
+13.34(+1.33%)
Jan 15, 2009
983.01
1019
944.58
1000
0
+15.31(+1.55%)
Jan 14, 2009
1008
1019
968.92
985.13
0
-42.91(-4.17%)
Jan 13, 2009
1025
1049
1003
1028
0
-4.55(-0.44%)
Jan 12, 2009
1074
1082
1020
1033
0
-45.54(-4.22%)
Jan 09, 2009
1107
1119
1059
1078
0
-30.25(-2.73%)
Jan 08, 2009
1084
1117
1064
1108
0
+16.25(+1.49%)
Jan 07, 2009
1122
1133
1078
1092
0
-44.64(-3.93%)
Jan 06, 2009
1130
1160
1106
1137
0
+20.92(+1.87%)
Jan 05, 2009
1101
1137
1080
1116
0
+11.82(+1.07%)
Jan 02, 2009
1071
1116
1050
1104
0
+38.05(+3.57%)
Jan 01, 2009
1042
1084
1031
1066
0
+0.00(+0.00%)
Dec 31, 2008
1042
1084
1031
1066
0
+24.20(+2.32%)
Dec 30, 2008
1015
1049
1000
1042
0
+32.53(+3.22%)
Dec 29, 2008
1024
1036
990.62
1009
0
-12.99(-1.27%)
Dec 26, 2008
1015
1033
998.76
1022
0
+11.64(+1.15%)
Dec 25, 2008
1009
1024
991.02
1011
0
+0.00(+0.00%)
Dec 24, 2008
1009
1024
991.02
1011
0
+3.96(+0.39%)
Dec 23, 2008
1029
1046
992.51
1007
0
-11.51(-1.13%)
Dec 22, 2008
1053
1065
989.84
1018
0
-34.97(-3.32%)
Dec 19, 2008
1079
1111
1024
1053
0
-17.26(-1.61%)
Dec 18, 2008
1102
1124
1048
1070
0
-27.59(-2.51%)
Dec 17, 2008
1070
1122
1052
1098
0
+13.80(+1.27%)
Dec 16, 2008
1026
1092
1008
1084
0
+67.86(+6.68%)
Dec 15, 2008
1050
1065
992.99
1016
0
-22.50(-2.17%)
Dec 12, 2008
990.27
1054
969.61
1039
0
+20.56(+2.02%)
Dec 11, 2008
1062
1088
1002
1018
0
-54.75(-5.10%)
Dec 10, 2008
1058
1098
1034
1073
0
+29.78(+2.85%)
Dec 09, 2008
1048
1099
1016
1043
0
-16.05(-1.52%)
Dec 08, 2008
1027
1088
1005
1059
0
+61.50(+6.16%)
Dec 05, 2008
944.69
1004
913.25
997.77
0
+38.78(+4.04%)
Dec 04, 2008
963.60
1014
927.82
958.99
0
-18.99(-1.94%)
Dec 03, 2008
946.22
998.56
910.79
977.99
0
+24.61(+2.58%)
Dec 02, 2008
924.31
967.71
902.18
953.38
0
+46.48(+5.12%)
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
.