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
)
1,632.69
+3.33 (+0.20%)
Last Price
Updated: 4:00 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 (%)
Oct 31, 2008
1073
1139
1047
1115
0
+33.34(+3.08%)
Oct 30, 2008
1075
1112
1034
1082
0
+45.45(+4.39%)
Oct 29, 2008
1009
1091
982.84
1036
0
+29.15(+2.89%)
Oct 28, 2008
962.56
1022
901.94
1007
0
+75.91(+8.15%)
Oct 27, 2008
958.40
1002
917.94
931.24
0
-43.63(-4.48%)
Oct 24, 2008
945.38
1021
915.99
974.87
0
-53.48(-5.20%)
Oct 23, 2008
1067
1095
967.77
1028
0
-38.44(-3.60%)
Oct 22, 2008
1122
1141
1034
1067
0
-84.09(-7.31%)
Oct 21, 2008
1176
1211
1134
1151
0
-40.89(-3.43%)
Oct 20, 2008
1154
1206
1125
1192
0
+52.27(+4.59%)
Oct 17, 2008
1124
1203
1087
1140
0
-15.21(-1.32%)
Oct 16, 2008
1116
1177
1043
1155
0
+49.97(+4.52%)
Oct 15, 2008
1209
1225
1091
1105
0
-129.99(-10.53%)
Oct 14, 2008
1312
1341
1195
1235
0
-26.48(-2.10%)
Oct 13, 2008
1195
1279
1148
1261
0
+129.10(+11.40%)
Oct 10, 2008
1091
1201
1017
1132
0
-8.02(-0.70%)
Oct 09, 2008
1242
1274
1124
1140
0
-80.12(-6.57%)
Oct 08, 2008
1192
1296
1152
1220
0
-7.22(-0.59%)
Oct 07, 2008
1321
1348
1212
1227
0
-79.00(-6.05%)
Oct 06, 2008
1326
1353
1220
1306
0
-61.63(-4.50%)
Oct 03, 2008
1423
1474
1349
1368
0
-35.49(-2.53%)
Oct 02, 2008
1486
1500
1385
1404
0
-93.52(-6.25%)
Oct 01, 2008
1511
1541
1459
1497
0
-28.32(-1.86%)
Sep 30, 2008
1498
1551
1455
1525
0
+54.03(+3.67%)
Sep 29, 2008
1566
1585
1400
1471
0
-128.45(-8.03%)
Sep 26, 2008
1576
1621
1544
1600
0
-10.80(-0.67%)
Sep 25, 2008
1595
1637
1564
1611
0
+26.67(+1.68%)
Sep 24, 2008
1607
1634
1557
1584
0
-10.67(-0.67%)
Sep 23, 2008
1631
1667
1571
1595
0
-38.95(-2.38%)
Sep 22, 2008
1696
1719
1614
1634
0
-74.47(-4.36%)
Sep 19, 2008
1705
1802
1618
1708
0
+82.08(+5.05%)
Sep 18, 2008
1576
1664
1490
1626
0
+76.74(+4.95%)
Sep 17, 2008
1600
1627
1522
1549
0
-80.86(-4.96%)
Sep 16, 2008
1560
1647
1525
1630
0
+38.83(+2.44%)
Sep 15, 2008
1609
1659
1565
1591
0
-74.70(-4.48%)
Sep 12, 2008
1636
1682
1613
1666
0
+18.75(+1.14%)
Sep 11, 2008
1605
1658
1572
1647
0
+20.08(+1.23%)
Sep 10, 2008
1617
1658
1584
1627
0
+22.73(+1.42%)
Sep 09, 2008
1680
1698
1593
1604
0
-81.40(-4.83%)
Sep 08, 2008
1698
1741
1642
1686
0
+34.73(+2.10%)
Sep 05, 2008
1634
1669
1593
1651
0
+4.31(+0.26%)
Sep 04, 2008
1706
1718
1626
1647
0
-74.47(-4.33%)
Sep 03, 2008
1725
1759
1684
1721
0
-8.47(-0.49%)
Sep 02, 2008
1763
1799
1708
1730
0
-11.11(-0.64%)
Sep 01, 2008
1751
1771
1722
1741
0
+0.00(+0.00%)
Aug 29, 2008
1751
1771
1722
1741
0
-16.05(-0.91%)
Aug 28, 2008
1727
1771
1711
1757
0
+39.73(+2.31%)
Aug 27, 2008
1689
1732
1676
1717
0
+28.91(+1.71%)
Aug 26, 2008
1692
1718
1660
1688
0
-4.57(-0.27%)
Aug 25, 2008
1731
1743
1676
1693
0
-46.40(-2.67%)
Aug 22, 2008
1727
1755
1705
1739
0
+20.07(+1.17%)
Aug 21, 2008
1700
1740
1680
1719
0
+5.26(+0.31%)
Aug 20, 2008
1709
1733
1676
1714
0
+10.57(+0.62%)
Aug 19, 2008
1722
1740
1677
1703
0
-29.78(-1.72%)
Aug 18, 2008
1762
1779
1713
1733
0
-23.12(-1.32%)
Aug 15, 2008
1760
1795
1724
1756
0
+9.43(+0.54%)
Aug 14, 2008
1721
1772
1700
1747
0
+13.71(+0.79%)
Aug 13, 2008
1728
1756
1684
1733
0
-4.03(-0.23%)
Aug 12, 2008
1755
1778
1710
1737
0
-20.35(-1.16%)
Aug 11, 2008
1746
1796
1712
1757
0
+9.54(+0.55%)
Aug 08, 2008
1696
1770
1676
1748
0
+47.62(+2.80%)
Aug 07, 2008
1707
1738
1672
1700
0
-21.94(-1.27%)
Aug 06, 2008
1697
1747
1670
1722
0
+20.35(+1.20%)
Aug 05, 2008
1672
1726
1646
1702
0
+45.24(+2.73%)
Aug 04, 2008
1686
1705
1635
1657
0
-30.78(-1.82%)
Aug 01, 2008
1705
1728
1658
1687
0
-13.70(-0.81%)
Jul 31, 2008
1722
1753
1676
1701
0
-31.93(-1.84%)
Jul 30, 2008
1718
1762
1684
1733
0
+25.55(+1.50%)
Jul 29, 2008
1701
1727
1653
1708
0
+43.71(+2.63%)
Jul 28, 2008
1694
1714
1648
1664
0
-30.43(-1.80%)
Jul 25, 2008
1682
1726
1657
1694
0
+19.77(+1.18%)
Jul 24, 2008
1740
1766
1656
1674
0
-67.13(-3.85%)
Jul 23, 2008
1736
1789
1702
1742
0
+7.88(+0.45%)
Jul 22, 2008
1690
1750
1663
1734
0
+31.25(+1.84%)
Jul 21, 2008
1696
1732
1666
1702
0
+20.40(+1.21%)
Jul 18, 2008
1702
1726
1653
1682
0
-9.47(-0.56%)
Jul 17, 2008
1682
1737
1631
1692
0
-12.08(-0.71%)
Jul 16, 2008
1659
1719
1623
1704
0
+45.39(+2.74%)
Jul 15, 2008
1660
1696
1608
1658
0
-21.55(-1.28%)
Jul 14, 2008
1707
1726
1655
1680
0
+0.32(+0.02%)
Jul 11, 2008
1679
1716
1641
1679
0
-19.71(-1.16%)
Jul 10, 2008
1687
1727
1653
1699
0
+15.46(+0.92%)
Jul 09, 2008
1724
1757
1674
1684
0
-35.09(-2.04%)
Jul 08, 2008
1691
1739
1650
1719
0
+24.53(+1.45%)
Jul 07, 2008
1717
1745
1666
1694
0
-13.36(-0.78%)
Jul 04, 2008
1715
1744
1670
1708
0
+0.00(+0.00%)
Jul 03, 2008
1715
1744
1670
1708
0
-1.37(-0.08%)
Jul 02, 2008
1784
1800
1701
1709
0
-75.68(-4.24%)
Jul 01, 2008
1771
1808
1732
1785
0
-12.16(-0.68%)
Jun 30, 2008
1804
1832
1772
1797
0
-6.15(-0.34%)
Jun 27, 2008
1805
1834
1772
1803
0
-0.57(-0.03%)
Jun 26, 2008
1844
1861
1786
1804
0
-62.22(-3.33%)
Jun 25, 2008
1871
1904
1837
1866
0
-0.02(-0.00%)
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
.