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 (%)
Nov 30, 2009
1227
1257
1224
1245
0
+1.00(+0.08%)
Nov 27, 2009
1215
1261
1223
1244
0
-26.98(-2.12%)
Nov 26, 2009
209.82
1273
1267
1271
0
-0.10(-0.01%)
Nov 25, 2009
1248
1281
1255
1271
0
+9.39(+0.74%)
Nov 24, 2009
1251
1277
1246
1262
0
-7.54(-0.59%)
Nov 23, 2009
1257
1291
1256
1270
0
+18.53(+1.48%)
Nov 20, 2009
1238
1264
1233
1251
0
-6.87(-0.55%)
Nov 19, 2009
1256
1281
1242
1258
0
-23.41(-1.83%)
Nov 18, 2009
1286
1298
1267
1281
0
-5.08(-0.39%)
Nov 17, 2009
1272
1298
1269
1286
0
-5.55(-0.43%)
Nov 16, 2009
1257
1303
1264
1292
0
+28.93(+2.29%)
Nov 13, 2009
1256
1276
1243
1263
0
+9.25(+0.74%)
Nov 12, 2009
1265
1287
1247
1254
0
-23.92(-1.87%)
Nov 11, 2009
1269
1297
1263
1278
0
+9.61(+0.76%)
Nov 10, 2009
1259
1287
1252
1268
0
-9.53(-0.75%)
Nov 09, 2009
1248
1285
1250
1278
0
+32.55(+2.61%)
Nov 06, 2009
1225
1260
1223
1245
0
+6.80(+0.55%)
Nov 05, 2009
1211
1254
1213
1238
0
+27.92(+2.31%)
Nov 04, 2009
1211
1245
1201
1210
0
-1.23(-0.10%)
Nov 03, 2009
1173
1221
1170
1212
0
+25.01(+2.11%)
Nov 02, 2009
1181
1214
1161
1187
0
+1.00(+0.08%)
Oct 30, 2009
1210
1235
1172
1186
0
-42.06(-3.43%)
Oct 29, 2009
1200
1244
1196
1228
0
+33.92(+2.84%)
Oct 28, 2009
1219
1239
1186
1194
0
-43.40(-3.51%)
Oct 27, 2009
1244
1269
1227
1237
0
-16.72(-1.33%)
Oct 26, 2009
1265
1302
1243
1254
0
-21.29(-1.67%)
Oct 23, 2009
1269
1289
1266
1275
0
-20.70(-1.60%)
Oct 22, 2009
1264
1307
1256
1296
0
+19.19(+1.50%)
Oct 21, 2009
1275
1317
1268
1277
0
-11.87(-0.92%)
Oct 20, 2009
1269
1298
1275
1289
0
-16.01(-1.23%)
Oct 19, 2009
1280
1316
1279
1305
0
+16.25(+1.26%)
Oct 16, 2009
1273
1306
1268
1288
0
-14.89(-1.14%)
Oct 15, 2009
1269
1313
1276
1303
0
+10.42(+0.81%)
Oct 14, 2009
1271
1302
1268
1293
0
+27.07(+2.14%)
Oct 13, 2009
1248
1282
1246
1266
0
+0.79(+0.06%)
Oct 12, 2009
1273
1286
1252
1265
0
+4.45(+0.35%)
Oct 09, 2009
1251
1269
1239
1260
0
+7.39(+0.59%)
Oct 08, 2009
1231
1270
1231
1253
0
+26.49(+2.16%)
Oct 07, 2009
1217
1242
1211
1227
0
-7.39(-0.60%)
Oct 06, 2009
1212
1251
1213
1234
0
+20.59(+1.70%)
Oct 05, 2009
1185
1223
1187
1213
0
+19.26(+1.61%)
Oct 02, 2009
1184
1216
1177
1194
0
-19.08(-1.57%)
Oct 01, 2009
1251
1257
1208
1213
0
-43.85(-3.49%)
Sep 30, 2009
1260
1283
1237
1257
0
-13.17(-1.04%)
Sep 29, 2009
1256
1289
1256
1270
0
+2.76(+0.22%)
Sep 28, 2009
1238
1279
1242
1267
0
+18.94(+1.52%)
Sep 25, 2009
1237
1273
1236
1248
0
-13.39(-1.06%)
Sep 24, 2009
1270
1300
1247
1262
0
-23.64(-1.84%)
Sep 23, 2009
1291
1317
1278
1286
0
-16.20(-1.24%)
Sep 22, 2009
1289
1319
1286
1302
0
+9.67(+0.75%)
Sep 21, 2009
1281
1311
1275
1292
0
-18.26(-1.39%)
Sep 18, 2009
1300
1330
1291
1310
0
+4.34(+0.33%)
Sep 17, 2009
1293
1330
1286
1306
0
+12.09(+0.93%)
Sep 16, 2009
1266
1316
1273
1294
0
+18.53(+1.45%)
Sep 15, 2009
1249
1288
1249
1275
0
+13.67(+1.08%)
Sep 14, 2009
1233
1270
1232
1262
0
+5.53(+0.44%)
Sep 11, 2009
1245
1276
1240
1256
0
-0.14(-0.01%)
Sep 10, 2009
1224
1264
1227
1256
0
+13.09(+1.05%)
Sep 09, 2009
1215
1256
1217
1243
0
+15.43(+1.26%)
Sep 08, 2009
1211
1242
1207
1228
0
+20.04(+1.66%)
Sep 07, 2009
125.10
1208
1205
1208
0
+0.05(+0.00%)
Sep 04, 2009
1170
1214
1177
1208
0
+20.18(+1.70%)
Sep 03, 2009
1168
1197
1160
1188
0
+14.01(+1.19%)
Sep 02, 2009
1178
1195
1160
1173
0
-16.05(-1.35%)
Sep 01, 2009
1212
1246
1181
1190
0
-32.71(-2.68%)
Aug 31, 2009
1217
1238
1205
1222
0
-19.77(-1.59%)
Aug 28, 2009
1248
1266
1225
1242
0
-2.06(-0.17%)
Aug 27, 2009
1237
1256
1208
1244
0
+10.28(+0.83%)
Aug 26, 2009
1222
1250
1213
1234
0
-2.19(-0.18%)
Aug 25, 2009
1227
1260
1218
1236
0
+12.34(+1.01%)
Aug 24, 2009
1223
1250
1212
1224
0
+3.27(+0.27%)
Aug 21, 2009
1194
1236
1191
1220
0
+30.33(+2.55%)
Aug 20, 2009
1166
1201
1165
1190
0
+16.29(+1.39%)
Aug 19, 2009
1142
1183
1142
1174
0
+6.60(+0.57%)
Aug 18, 2009
1149
1178
1142
1167
0
+23.89(+2.09%)
Aug 17, 2009
1159
1172
1130
1143
0
-41.37(-3.49%)
Aug 14, 2009
1207
1216
1168
1185
0
-26.69(-2.20%)
Aug 13, 2009
1211
1226
1187
1211
0
+8.62(+0.72%)
Aug 12, 2009
1173
1220
1173
1203
0
+22.66(+1.92%)
Aug 11, 2009
1185
1202
1162
1180
0
-15.71(-1.31%)
Aug 10, 2009
1201
1215
1179
1196
0
-13.76(-1.14%)
Aug 07, 2009
1193
1227
1180
1210
0
+29.93(+2.54%)
Aug 06, 2009
1188
1207
1164
1180
0
-6.84(-0.58%)
Aug 05, 2009
1183
1207
1161
1186
0
-1.88(-0.16%)
Aug 04, 2009
1170
1203
1158
1188
0
+6.93(+0.59%)
Aug 03, 2009
1168
1196
1154
1181
0
+23.79(+2.06%)
Jul 31, 2009
1141
1178
1137
1158
0
+8.57(+0.75%)
Jul 30, 2009
1136
1173
1129
1149
0
+21.72(+1.93%)
Jul 29, 2009
1132
1147
1110
1127
0
-17.26(-1.51%)
Jul 28, 2009
1127
1160
1120
1145
0
+1.95(+0.17%)
Jul 27, 2009
1134
1157
1118
1143
0
+16.00(+1.42%)
Jul 25, 2009
1114
1136
1099
1127
0
-6.24(-0.55%)
Jul 24, 2009
1116
1142
1101
1133
0
+7.46(+0.66%)
Jul 23, 2009
1079
1136
1075
1125
0
+39.96(+3.68%)
Jul 22, 2009
1061
1100
1061
1085
0
+7.62(+0.71%)
Jul 21, 2009
1082
1103
1058
1078
0
+42.71(+4.13%)
Jun 26, 2009
1030
1052
1016
1035
0
+0.46(+0.04%)
Jun 25, 2009
1019
1041
1012
1035
0
+27.60(+2.74%)
Jun 24, 2009
1005
1036
977.68
1007
0
+6.59(+0.66%)
Jun 23, 2009
994.12
1017
982.06
1000
0
-6.09(-0.61%)
Jun 22, 2009
1036
1043
1001
1007
0
-42.03(-4.01%)
Jun 19, 2009
1059
1071
1038
1049
0
+1.30(+0.12%)
Jun 18, 2009
1051
1065
1029
1047
0
-2.88(-0.27%)
Jun 17, 2009
1051
1070
1025
1050
0
-2.98(-0.28%)
Jun 16, 2009
1078
1093
1045
1053
0
-20.46(-1.91%)
Jun 15, 2009
1096
1102
1058
1074
0
-36.95(-3.33%)
Jun 12, 2009
1106
1119
1085
1111
0
-1.31(-0.12%)
Jun 11, 2009
1114
1134
1096
1112
0
+0.16(+0.01%)
Jun 10, 2009
1126
1135
1088
1112
0
-2.97(-0.27%)
Jun 09, 2009
1106
1130
1092
1115
0
+12.89(+1.17%)
Jun 08, 2009
1092
1116
1080
1102
0
-9.09(-0.82%)
Jun 05, 2009
1120
393622
1093
1111
0
+5.80(+0.52%)
Jun 04, 2009
1093
1115
1076
1105
0
+18.09(+1.66%)
Jun 03, 2009
1101
1112
1068
1087
0
-22.93(-2.07%)
Jun 02, 2009
1100
1127
1085
1110
0
+7.20(+0.65%)
Jun 01, 2009
1073
1118
1060
1103
0
+48.25(+4.58%)
May 29, 2009
1046
1067
1027
1054
0
+15.31(+1.47%)
May 28, 2009
1042
1059
1009
1039
0
+3.75(+0.36%)
May 27, 2009
1053
1076
1027
1035
0
-21.26(-2.01%)
May 26, 2009
1011
1067
1004
1057
0
+36.82(+3.61%)
May 25, 2009
1028
1044
1007
1020
0
+0.00(+0.00%)
May 22, 2009
1028
1044
1007
1020
0
-1.74(-0.17%)
May 21, 2009
1035
1046
1004
1022
0
-26.82(-2.56%)
May 20, 2009
1068
1094
1041
1048
0
-7.88(-0.75%)
May 19, 2009
1056
1077
1037
1056
0
+0.83(+0.08%)
May 18, 2009
1029
1062
1019
1055
0
+38.97(+3.83%)
May 15, 2009
1021
1045
1003
1016
0
-5.72(-0.56%)
May 14, 2009
1011
1043
997.15
1022
0
+12.70(+1.26%)
May 13, 2009
1042
1049
999.84
1009
0
-55.03(-5.17%)
May 12, 2009
1088
1100
1040
1065
0
-14.30(-1.33%)
May 11, 2009
1094
1107
1063
1079
0
-35.09(-3.15%)
May 08, 2009
1088
1126
1067
1114
0
+43.93(+4.11%)
May 07, 2009
1114
1129
1054
1070
0
-33.50(-3.04%)
May 06, 2009
1109
1131
1070
1103
0
+4.06(+0.37%)
May 05, 2009
1096
1124
1071
1099
0
-2.42(-0.22%)
May 04, 2009
1078
1108
1064
1102
0
+49.53(+4.71%)
May 01, 2009
1046
1074
1024
1052
0
+5.26(+0.50%)
Apr 30, 2009
1063
1089
1033
1047
0
-2.56(-0.24%)
Apr 29, 2009
1029
1071
1015
1050
0
+32.19(+3.16%)
Apr 28, 2009
1008
1041
991.42
1017
0
-7.32(-0.71%)
Apr 27, 2009
1028
1058
1003
1025
0
-21.04(-2.01%)
Apr 24, 2009
1008
1064
996.41
1046
0
+48.62(+4.88%)
Apr 23, 2009
998.16
1018
965.03
997.16
0
+3.06(+0.31%)
Apr 22, 2009
965.05
1025
955.22
994.09
0
+21.44(+2.20%)
Apr 21, 2009
937.85
981.20
924.70
972.65
0
+27.64(+2.92%)
Apr 20, 2009
983.47
990.42
935.09
945.01
0
-61.09(-6.07%)
Apr 17, 2009
990.76
1020
977.32
1006
0
+17.96(+1.82%)
Apr 16, 2009
966.38
1000
942.28
988.14
0
+29.87(+3.12%)
Apr 15, 2009
933.58
970.04
922.87
958.27
0
+17.65(+1.88%)
Apr 14, 2009
950.09
971.88
925.88
940.62
0
-21.06(-2.19%)
Apr 13, 2009
955.10
974.74
927.90
961.69
0
-5.76(-0.60%)
Apr 10, 2009
936.89
977.91
926.42
967.45
0
+0.23(+0.02%)
Apr 09, 2009
936.89
977.76
926.23
967.22
0
+56.36(+6.19%)
Apr 08, 2009
913.31
929.61
889.52
910.86
0
+4.49(+0.50%)
Apr 07, 2009
924.93
937.23
895.05
906.36
0
-36.25(-3.85%)
Apr 06, 2009
939.32
955.27
910.96
942.61
0
-10.81(-1.13%)
Apr 03, 2009
939.73
963.58
920.82
953.42
0
+11.00(+1.17%)
Apr 02, 2009
910.00
962.64
900.94
942.42
0
+51.44(+5.77%)
Apr 01, 2009
856.50
902.26
843.13
890.98
0
+21.37(+2.46%)
Mar 31, 2009
873.11
894.68
851.64
869.61
0
+6.56(+0.76%)
Mar 30, 2009
880.46
890.91
839.56
863.04
0
-43.98(-4.85%)
Mar 27, 2009
917.96
933.10
891.51
907.02
0
-25.91(-2.78%)
Mar 26, 2009
897.90
941.15
884.36
932.93
0
+47.26(+5.34%)
Mar 25, 2009
871.00
918.41
848.03
885.67
0
+20.44(+2.36%)
Mar 24, 2009
863.75
891.87
846.83
865.22
0
-15.22(-1.73%)
Mar 23, 2009
850.43
883.28
843.25
880.44
0
+68.48(+8.43%)
Mar 20, 2009
842.09
854.69
801.81
811.96
0
-31.42(-3.73%)
Mar 19, 2009
853.84
869.87
827.85
843.38
0
+0.15(+0.02%)
Mar 18, 2009
817.35
860.00
793.73
843.23
0
+20.49(+2.49%)
Mar 17, 2009
797.90
899.63
780.75
822.73
0
+25.60(+3.21%)
Mar 16, 2009
805.64
829.95
785.96
797.14
0
-0.24(-0.03%)
Mar 13, 2009
801.65
818.18
776.27
797.37
0
+2.06(+0.26%)
Mar 12, 2009
759.00
803.80
741.12
795.31
0
+33.37(+4.38%)
Mar 11, 2009
761.01
785.01
741.14
761.94
0
+7.94(+1.05%)
Mar 10, 2009
712.34
761.89
703.53
754.00
0
+56.93(+8.17%)
Mar 09, 2009
696.08
727.32
681.99
697.07
0
-9.99(-1.41%)
Mar 06, 2009
719.70
736.10
686.32
707.05
0
-5.91(-0.83%)
Mar 05, 2009
738.09
749.99
701.45
712.96
0
-42.84(-5.67%)
Mar 04, 2009
743.55
774.91
728.41
755.81
0
+31.35(+4.33%)
Mar 03, 2009
743.47
760.73
711.69
724.45
0
-10.15(-1.38%)
Mar 02, 2009
768.92
779.74
727.52
734.60
0
-51.16(-6.51%)
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
.