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, 2014
981.17
990.50
963.25
976.54
0
+39.04(+4.16%)
Oct 30, 2014
932.00
943.14
925.53
937.50
0
+0.74(+0.08%)
Oct 28, 2014
928.60
938.77
925.20
936.76
0
+12.65(+1.37%)
Oct 27, 2014
924.19
927.77
924.11
924.11
0
-26.90(-2.83%)
Oct 24, 2014
947.14
955.04
937.99
951.01
0
+28.82(+3.12%)
Oct 23, 2014
918.48
926.30
915.96
922.20
0
-20.30(-2.15%)
Oct 21, 2014
924.53
945.94
921.40
942.50
0
+21.84(+2.37%)
Oct 20, 2014
912.17
923.03
909.10
920.65
0
+5.65(+0.62%)
Oct 17, 2014
912.27
925.16
900.95
915.00
0
+13.05(+1.45%)
Oct 16, 2014
879.97
910.00
877.27
901.96
0
+9.90(+1.11%)
Oct 15, 2014
881.45
897.69
865.24
892.05
0
-1.05(-0.12%)
Oct 14, 2014
888.21
907.55
881.05
893.11
0
+10.17(+1.15%)
Oct 13, 2014
898.99
907.66
880.47
882.94
0
-15.03(-1.67%)
Oct 10, 2014
910.79
918.28
895.61
897.97
0
-14.98(-1.64%)
Oct 09, 2014
935.45
938.89
910.05
912.95
0
-24.43(-2.61%)
Oct 08, 2014
923.41
939.34
912.73
937.38
0
+12.80(+1.38%)
Oct 07, 2014
936.72
940.94
922.83
924.58
0
-18.90(-2.00%)
Oct 06, 2014
949.40
955.09
938.74
943.49
0
-2.18(-0.23%)
Oct 03, 2014
943.86
953.35
936.53
945.66
0
+8.19(+0.87%)
Oct 02, 2014
937.41
946.96
926.57
937.47
0
-1.09(-0.12%)
Oct 01, 2014
952.69
955.73
933.76
938.56
0
-17.35(-1.82%)
Sep 30, 2014
963.69
968.62
952.40
955.91
0
-7.38(-0.77%)
Sep 29, 2014
957.76
967.78
953.47
963.29
0
-3.73(-0.39%)
Sep 26, 2014
960.41
970.73
955.95
967.01
0
+7.25(+0.76%)
Sep 25, 2014
970.09
972.38
955.18
959.76
0
-26.95(-2.73%)
Sep 19, 2014
995.83
1001
981.83
986.72
0
-7.02(-0.71%)
Sep 18, 2014
994.02
1000.00
985.99
993.74
0
+3.08(+0.31%)
Sep 17, 2014
988.24
1001
982.09
990.66
0
+5.96(+0.61%)
Sep 16, 2014
980.31
989.62
974.08
984.70
0
+2.21(+0.23%)
Sep 15, 2014
984.55
988.96
975.34
982.49
0
-3.23(-0.33%)
Sep 12, 2014
993.11
995.73
979.71
985.72
0
-8.32(-0.84%)
Sep 11, 2014
988.85
997.43
985.79
994.04
0
-1174.60(-54.16%)
Sep 10, 2014
2161
2178
2148
2169
0
+4.57(+0.21%)
Sep 09, 2014
2174
2185
2156
2164
0
-12.61(-0.58%)
Sep 08, 2014
2174
2191
2163
2177
0
-0.42(-0.02%)
Sep 05, 2014
2170
2186
2156
2177
0
+3.45(+0.16%)
Sep 04, 2014
2174
2198
2162
2174
0
+1.85(+0.09%)
Sep 03, 2014
2187
2204
2163
2172
0
-6.34(-0.29%)
Sep 02, 2014
2179
2196
2165
2178
0
+0.61(+0.03%)
Sep 01, 2014
13.95
2178
2177
2178
0
+0.15(+0.01%)
Aug 29, 2014
2174
2186
2162
2177
0
+3.77(+0.17%)
Aug 28, 2014
2172
2186
2158
2174
0
-8.37(-0.38%)
Aug 27, 2014
2184
2195
2172
2182
0
-1.28(-0.06%)
Aug 26, 2014
2183
2198
2173
2183
0
+0.66(+0.03%)
Aug 25, 2014
2179
2198
2171
2183
0
+6.05(+0.28%)
Aug 22, 2014
2169
2190
2164
2177
0
-5.01(-0.23%)
Aug 21, 2014
2176
2191
2163
2182
0
+4.84(+0.22%)
Aug 20, 2014
2157
2186
2155
2177
0
+6.81(+0.31%)
Aug 19, 2014
2153
2181
2154
2170
0
+15.52(+0.72%)
Aug 18, 2014
2136
2163
2131
2154
0
+32.06(+1.51%)
Aug 15, 2014
2138
2145
2104
2122
0
-7.41(-0.35%)
Aug 14, 2014
2114
2137
2108
2130
0
+17.23(+0.82%)
Aug 13, 2014
2100
2122
2091
2113
0
+17.47(+0.83%)
Aug 12, 2014
2099
2115
2084
2095
0
-8.13(-0.39%)
Aug 11, 2014
2101
2121
2091
2103
0
+9.34(+0.45%)
Aug 08, 2014
2058
2097
2050
2094
0
+35.92(+1.75%)
Aug 07, 2014
2072
2084
2047
2058
0
-7.02(-0.34%)
Aug 06, 2014
2057
2081
2046
2065
0
-6.51(-0.31%)
Aug 05, 2014
2069
2100
2052
2071
0
-8.05(-0.39%)
Aug 04, 2014
2065
2089
2053
2079
0
+13.77(+0.67%)
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
.