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, 2020
1581
1590
1545
1559
0
-29.44(-1.85%)
Nov 27, 2020
1592
1603
1575
1588
0
-1.77(-0.11%)
Nov 26, 2020
1601
1611
1571
1590
0
-0.06(-0.00%)
Nov 25, 2020
1601
1611
1571
1590
0
-17.68(-1.10%)
Nov 24, 2020
1602
1625
1581
1608
0
+25.13(+1.59%)
Nov 23, 2020
1566
1594
1554
1583
0
+29.34(+1.89%)
Nov 20, 2020
1560
1572
1539
1553
0
-10.55(-0.67%)
Nov 19, 2020
1556
1578
1537
1564
0
+1.63(+0.10%)
Nov 18, 2020
1582
1600
1553
1562
0
-9.93(-0.63%)
Nov 17, 2020
1558
1586
1538
1572
0
+2.50(+0.16%)
Nov 16, 2020
1559
1582
1536
1570
0
+36.44(+2.38%)
Nov 13, 2020
1513
1544
1504
1533
0
+32.85(+2.19%)
Nov 12, 2020
1516
1529
1484
1500
0
-25.49(-1.67%)
Nov 11, 2020
1539
1549
1501
1526
0
-7.58(-0.49%)
Nov 10, 2020
1503
1553
1492
1533
0
+42.53(+2.85%)
Nov 09, 2020
1546
1579
1476
1491
0
+32.41(+2.22%)
Nov 06, 2020
1473
1487
1446
1458
0
-10.65(-0.72%)
Nov 05, 2020
1451
1490
1442
1469
0
+33.85(+2.36%)
Nov 04, 2020
1434
1468
1403
1435
0
-11.95(-0.83%)
Nov 03, 2020
1436
1462
1418
1447
0
+32.41(+2.29%)
Nov 02, 2020
1384
1423
1374
1415
0
+53.61(+3.94%)
Oct 30, 2020
1358
1382
1335
1361
0
+0.39(+0.03%)
Oct 29, 2020
1343
1378
1328
1361
0
+16.20(+1.20%)
Oct 28, 2020
1351
1379
1326
1345
0
-31.59(-2.30%)
Oct 27, 2020
1399
1408
1368
1376
0
-26.77(-1.91%)
Oct 26, 2020
1427
1433
1389
1403
0
-42.09(-2.91%)
Oct 23, 2020
1443
1457
1425
1445
0
+13.03(+0.91%)
Oct 22, 2020
1428
1448
1411
1432
0
+9.15(+0.64%)
Oct 21, 2020
1439
1455
1418
1423
0
-18.06(-1.25%)
Oct 20, 2020
1442
1463
1429
1441
0
+10.31(+0.72%)
Oct 19, 2020
1452
1465
1423
1431
0
-17.75(-1.23%)
Oct 16, 2020
1451
1471
1439
1448
0
+3.33(+0.23%)
Oct 15, 2020
1417
1450
1410
1445
0
+10.16(+0.71%)
Oct 14, 2020
1438
1454
1425
1435
0
+2.02(+0.14%)
Oct 13, 2020
1443
1456
1422
1433
0
-22.18(-1.52%)
Oct 12, 2020
1453
1468
1438
1455
0
+10.58(+0.73%)
Oct 09, 2020
1453
1464
1430
1444
0
+2.34(+0.16%)
Oct 08, 2020
1435
1452
1420
1442
0
+18.03(+1.27%)
Oct 07, 2020
1416
1439
1402
1424
0
+26.46(+1.89%)
Oct 06, 2020
1421
1441
1391
1398
0
-14.96(-1.06%)
Oct 05, 2020
1400
1425
1387
1413
0
+26.52(+1.91%)
Oct 02, 2020
1345
1398
1341
1386
0
+16.18(+1.18%)
Oct 01, 2020
1376
1390
1352
1370
0
+5.63(+0.41%)
Sep 30, 2020
1364
1389
1351
1364
0
+4.05(+0.30%)
Sep 29, 2020
1373
1381
1352
1360
0
-13.12(-0.96%)
Sep 28, 2020
1359
1386
1350
1373
0
+36.31(+2.72%)
Sep 25, 2020
1317
1345
1309
1337
0
+10.45(+0.79%)
Sep 24, 2020
1319
1346
1302
1327
0
+5.42(+0.41%)
Sep 23, 2020
1349
1365
1317
1321
0
-24.06(-1.79%)
Sep 22, 2020
1328
1355
1319
1345
0
+19.30(+1.46%)
Sep 21, 2020
1346
1353
1304
1326
0
-47.81(-3.48%)
Sep 18, 2020
1391
1406
1364
1374
0
-16.96(-1.22%)
Sep 17, 2020
1378
1405
1362
1391
0
-2.60(-0.19%)
Sep 16, 2020
1388
1413
1374
1393
0
+12.94(+0.94%)
Sep 15, 2020
1389
1404
1371
1380
0
-4.15(-0.30%)
Sep 14, 2020
1379
1396
1363
1385
0
+18.72(+1.37%)
Sep 11, 2020
1361
1381
1347
1366
0
+11.14(+0.82%)
Sep 10, 2020
1372
1383
1348
1355
0
-13.33(-0.97%)
Sep 09, 2020
1358
1382
1346
1368
0
+20.97(+1.56%)
Sep 08, 2020
1353
1375
1333
1347
0
-22.37(-1.63%)
Sep 04, 2020
1390
1401
1348
1369
0
-3.76(-0.27%)
Sep 03, 2020
1415
1425
1361
1373
0
-45.87(-3.23%)
Sep 02, 2020
1406
1426
1392
1419
0
+15.64(+1.11%)
Sep 01, 2020
1374
1411
1365
1403
0
+24.49(+1.78%)
Aug 31, 2020
1395
1401
1372
1379
0
-19.28(-1.38%)
Aug 28, 2020
1394
1407
1381
1398
0
+7.64(+0.55%)
Aug 27, 2020
1397
1414
1381
1391
0
+2.14(+0.15%)
Aug 26, 2020
1393
1404
1374
1388
0
-4.96(-0.36%)
Aug 25, 2020
1407
1413
1378
1393
0
-7.19(-0.51%)
Aug 24, 2020
1389
1408
1376
1401
0
+22.11(+1.60%)
Aug 21, 2020
1370
1388
1362
1378
0
+4.59(+0.33%)
Aug 20, 2020
1368
1386
1360
1374
0
-8.42(-0.61%)
Aug 19, 2020
1388
1400
1373
1382
0
-5.28(-0.38%)
Aug 18, 2020
1403
1411
1381
1388
0
-12.43(-0.89%)
Aug 17, 2020
1400
1417
1385
1400
0
+5.38(+0.39%)
Aug 14, 2020
1386
1406
1378
1395
0
-0.86(-0.06%)
Aug 13, 2020
1395
1413
1383
1395
0
-10.38(-0.74%)
Aug 12, 2020
1414
1424
1387
1406
0
+7.26(+0.52%)
Aug 11, 2020
1405
1428
1387
1399
0
+12.14(+0.88%)
Aug 10, 2020
1363
1402
1356
1386
0
+27.82(+2.05%)
Aug 07, 2020
1344
1367
1330
1359
0
+14.25(+1.06%)
Aug 06, 2020
1341
1358
1328
1344
0
+0.61(+0.05%)
Aug 05, 2020
1330
1353
1320
1344
0
+27.79(+2.11%)
Aug 04, 2020
1315
1332
1300
1316
0
-2.70(-0.20%)
Aug 03, 2020
1306
1331
1293
1319
0
+22.76(+1.76%)
Jul 31, 2020
1305
1315
1270
1296
0
-14.42(-1.10%)
Jul 30, 2020
1302
1327
1284
1310
0
-8.87(-0.67%)
Jul 29, 2020
1302
1328
1290
1319
0
+25.94(+2.01%)
Jul 28, 2020
1308
1327
1286
1293
0
-21.96(-1.67%)
Jul 27, 2020
1297
1323
1286
1315
0
+19.22(+1.48%)
Jul 24, 2020
1303
1314
1281
1296
0
-6.24(-0.48%)
Jul 23, 2020
1307
1330
1288
1302
0
-1.32(-0.10%)
Jul 22, 2020
1281
1315
1275
1304
0
+18.03(+1.40%)
Jul 21, 2020
1282
1302
1273
1286
0
+15.02(+1.18%)
Jul 20, 2020
1276
1286
1257
1270
0
-11.15(-0.87%)
Jul 17, 2020
1282
1299
1271
1282
0
+3.04(+0.24%)
Jul 16, 2020
1274
1293
1258
1279
0
-0.06(-0.00%)
Jul 15, 2020
1271
1289
1254
1279
0
+32.50(+2.61%)
Jul 14, 2020
1213
1250
1203
1246
0
+28.51(+2.34%)
Jul 13, 2020
1230
1250
1205
1218
0
-0.66(-0.05%)
Jul 10, 2020
1201
1228
1192
1218
0
+19.53(+1.63%)
Jul 09, 2020
1235
1243
1187
1199
0
-40.19(-3.24%)
Jul 08, 2020
1240
1256
1219
1239
0
-0.60(-0.05%)
Jul 07, 2020
1257
1269
1234
1240
0
-27.56(-2.17%)
Jul 06, 2020
1271
1280
1251
1267
0
+19.77(+1.58%)
Jul 03, 2020
1261
1278
1239
1247
0
+0.01(+0.00%)
Jul 02, 2020
1261
1278
1239
1247
0
+8.86(+0.72%)
Jul 01, 2020
1265
1276
1230
1238
0
-20.63(-1.64%)
Jun 30, 2020
1246
1270
1232
1259
0
+6.32(+0.50%)
Jun 29, 2020
1223
1260
1209
1253
0
+48.15(+4.00%)
Jun 26, 2020
1218
1229
1190
1205
0
-21.30(-1.74%)
Jun 25, 2020
1201
1231
1189
1226
0
+13.42(+1.11%)
Jun 24, 2020
1243
1250
1202
1213
0
-48.17(-3.82%)
Jun 23, 2020
1270
1281
1244
1261
0
+9.86(+0.79%)
Jun 22, 2020
1236
1256
1218
1251
0
+8.47(+0.68%)
Jun 19, 2020
1278
1283
1232
1242
0
-13.92(-1.11%)
Jun 18, 2020
1255
1278
1244
1256
0
-12.64(-1.00%)
Jun 17, 2020
1289
1299
1261
1269
0
-16.35(-1.27%)
Jun 16, 2020
1308
1321
1262
1285
0
+33.24(+2.65%)
Jun 15, 2020
1190
1261
1184
1252
0
+19.97(+1.62%)
Jun 12, 2020
1253
1264
1195
1232
0
+29.02(+2.41%)
Jun 11, 2020
1253
1273
1198
1203
0
-110.72(-8.43%)
Jun 10, 2020
1344
1353
1301
1314
0
-35.85(-2.66%)
Jun 09, 2020
1351
1372
1329
1350
0
-28.56(-2.07%)
Jun 08, 2020
1376
1403
1355
1378
0
+22.06(+1.63%)
Jun 05, 2020
1355
1387
1329
1356
0
+54.57(+4.19%)
Jun 04, 2020
1285
1319
1271
1302
0
+7.43(+0.57%)
Jun 03, 2020
1264
1305
1256
1294
0
+51.10(+4.11%)
Jun 02, 2020
1237
1256
1224
1243
0
+18.47(+1.51%)
Jun 01, 2020
1223
1247
1208
1225
0
+4.63(+0.38%)
May 29, 2020
1215
1237
1196
1220
0
-7.06(-0.58%)
May 28, 2020
1272
1281
1218
1227
0
-31.17(-2.48%)
May 27, 2020
1242
1266
1209
1258
0
+46.40(+3.83%)
May 26, 2020
1199
1228
1185
1212
0
+57.48(+4.98%)
May 25, 2020
1155
1166
1131
1154
0
-0.05(-0.00%)
May 22, 2020
1155
1166
1131
1154
0
+2.68(+0.23%)
May 21, 2020
1138
1169
1127
1152
0
+11.00(+0.96%)
May 20, 2020
1134
1160
1122
1141
0
+24.24(+2.17%)
May 19, 2020
1131
1152
1109
1116
0
-18.69(-1.65%)
May 18, 2020
1099
1148
1092
1135
0
+77.41(+7.32%)
May 15, 2020
1037
1070
1028
1058
0
+11.04(+1.05%)
May 14, 2020
1013
1051
988.69
1047
0
+12.82(+1.24%)
May 13, 2020
1060
1068
1020
1034
0
-33.02(-3.10%)
May 12, 2020
1111
1119
1065
1067
0
-41.36(-3.73%)
May 11, 2020
1108
1125
1088
1108
0
-15.78(-1.40%)
May 08, 2020
1108
1132
1098
1124
0
+35.34(+3.25%)
May 07, 2020
1087
1110
1074
1089
0
+18.02(+1.68%)
May 06, 2020
1094
1103
1062
1071
0
-16.52(-1.52%)
May 05, 2020
1099
1122
1075
1087
0
+4.17(+0.39%)
May 04, 2020
1070
1094
1051
1083
0
-3.55(-0.33%)
May 01, 2020
1103
1117
1069
1087
0
-38.59(-3.43%)
Apr 30, 2020
1143
1157
1108
1125
0
-39.69(-3.41%)
Apr 29, 2020
1151
1187
1132
1165
0
+44.35(+3.96%)
Apr 28, 2020
1120
1146
1098
1120
0
+31.96(+2.94%)
Apr 27, 2020
1058
1099
1047
1088
0
+40.69(+3.88%)
Apr 24, 2020
1042
1061
1022
1048
0
+12.52(+1.21%)
Apr 23, 2020
1032
1063
1021
1035
0
+10.79(+1.05%)
Apr 22, 2020
1033
1043
1010
1024
0
+15.38(+1.52%)
Apr 21, 2020
1009
1031
992.54
1009
0
-25.56(-2.47%)
Apr 20, 2020
1043
1064
1022
1035
0
-33.97(-3.18%)
Apr 17, 2020
1055
1087
1040
1069
0
+51.53(+5.07%)
Apr 16, 2020
1022
1036
988.91
1017
0
-7.47(-0.73%)
Apr 15, 2020
1034
1048
1002
1025
0
-43.75(-4.10%)
Apr 14, 2020
1076
1096
1048
1068
0
+14.71(+1.40%)
Apr 13, 2020
1085
1092
1036
1054
0
-39.25(-3.59%)
Apr 09, 2020
1088
1130
1067
1093
0
+19.90(+1.85%)
Apr 08, 2020
1037
1087
1021
1073
0
+49.27(+4.81%)
Apr 07, 2020
1059
1086
1012
1024
0
+9.81(+0.97%)
Apr 06, 2020
978.94
1030
967.67
1014
0
+79.35(+8.49%)
Apr 03, 2020
958.70
981.48
917.03
934.54
0
-29.80(-3.09%)
Apr 02, 2020
951.57
996.81
928.60
964.34
0
+8.72(+0.91%)
Apr 01, 2020
977.16
1003
934.30
955.62
0
-68.03(-6.65%)
Mar 31, 2020
1030
1057
999.19
1024
0
-12.44(-1.20%)
Mar 30, 2020
1021
1051
988.07
1036
0
+14.20(+1.39%)
Mar 27, 2020
1038
1067
995.39
1022
0
-56.80(-5.27%)
Mar 26, 2020
1024
1095
1005
1079
0
+72.35(+7.19%)
Mar 25, 2020
961.23
1054
929.30
1006
0
+60.51(+6.40%)
Mar 24, 2020
888.67
959.93
871.66
945.83
0
+106.03(+12.63%)
Mar 23, 2020
861.73
891.40
801.90
839.80
0
-30.05(-3.45%)
Mar 20, 2020
922.56
951.37
852.33
869.85
0
-45.51(-4.97%)
Mar 19, 2020
875.35
951.87
834.46
915.36
0
+30.09(+3.40%)
Mar 18, 2020
920.22
961.86
815.30
885.27
0
-104.88(-10.59%)
Mar 17, 2020
978.34
1027
916.32
990.16
0
+28.10(+2.92%)
Mar 16, 2020
976.03
1047
921.85
962.06
0
-143.28(-12.96%)
Mar 13, 2020
1095
1125
1021
1105
0
+68.04(+6.56%)
Mar 12, 2020
1091
1141
1014
1037
0
-148.77(-12.54%)
Mar 11, 2020
1237
1254
1172
1186
0
-88.56(-6.95%)
Mar 10, 2020
1269
1291
1204
1275
0
+43.98(+3.57%)
Mar 09, 2020
1267
1298
1205
1231
0
-127.81(-9.41%)
Mar 06, 2020
1336
1375
1316
1358
0
-18.10(-1.31%)
Mar 05, 2020
1398
1418
1362
1377
0
-57.23(-3.99%)
Mar 04, 2020
1402
1440
1385
1434
0
+55.40(+4.02%)
Mar 03, 2020
1404
1439
1363
1378
0
-23.17(-1.65%)
Mar 02, 2020
1369
1410
1344
1402
0
+40.94(+3.01%)
Feb 28, 2020
1349
1384
1319
1361
0
-30.03(-2.16%)
Feb 27, 2020
1408
1444
1375
1391
0
-43.36(-3.02%)
Feb 26, 2020
1451
1476
1425
1434
0
-10.23(-0.71%)
Feb 25, 2020
1504
1512
1438
1444
0
-55.95(-3.73%)
Feb 24, 2020
1501
1520
1484
1500
0
-43.75(-2.83%)
Feb 21, 2020
1543
1555
1528
1544
0
-3.14(-0.20%)
Feb 20, 2020
1543
1564
1526
1547
0
+0.22(+0.01%)
Feb 19, 2020
1554
1566
1539
1547
0
-2.44(-0.16%)
Feb 18, 2020
1556
1568
1537
1549
0
-14.36(-0.92%)
Feb 14, 2020
1564
1579
1545
1564
0
+0.12(+0.01%)
Feb 13, 2020
1562
1579
1549
1564
0
-6.20(-0.39%)
Feb 12, 2020
1564
1580
1552
1570
0
+11.61(+0.75%)
Feb 11, 2020
1557
1575
1544
1558
0
+7.80(+0.50%)
Feb 10, 2020
1537
1557
1529
1550
0
+10.31(+0.67%)
Feb 07, 2020
1550
1559
1531
1540
0
-15.51(-1.00%)
Feb 06, 2020
1564
1575
1539
1556
0
-2.56(-0.16%)
Feb 05, 2020
1541
1566
1530
1558
0
+30.51(+2.00%)
Feb 04, 2020
1533
1549
1512
1528
0
+14.10(+0.93%)
Feb 03, 2020
1511
1533
1498
1513
0
+10.00(+0.67%)
Jan 31, 2020
1537
1543
1482
1503
0
-28.04(-1.83%)
Jan 30, 2020
1522
1544
1506
1532
0
-1.33(-0.09%)
Jan 29, 2020
1552
1559
1525
1533
0
-11.87(-0.77%)
Jan 28, 2020
1540
1556
1525
1545
0
+13.38(+0.87%)
Jan 27, 2020
1526
1548
1517
1531
0
-20.64(-1.33%)
Jan 24, 2020
1567
1575
1538
1552
0
-11.82(-0.76%)
Jan 23, 2020
1542
1569
1531
1564
0
+16.89(+1.09%)
Jan 22, 2020
1556
1566
1538
1547
0
-5.32(-0.34%)
Jan 21, 2020
1556
1569
1536
1552
0
-9.25(-0.59%)
Jan 20, 2020
1568
1577
1552
1561
0
-0.02(-0.00%)
Jan 17, 2020
1568
1577
1552
1562
0
-3.02(-0.19%)
Jan 16, 2020
1556
1570
1548
1565
0
+16.98(+1.10%)
Jan 15, 2020
1540
1559
1533
1548
0
+5.18(+0.34%)
Jan 14, 2020
1537
1554
1528
1542
0
+3.77(+0.25%)
Jan 13, 2020
1526
1544
1520
1539
0
+14.98(+0.98%)
Jan 10, 2020
1529
1540
1513
1524
0
-5.67(-0.37%)
Jan 09, 2020
1528
1540
1516
1529
0
+6.53(+0.43%)
Jan 08, 2020
1522
1537
1513
1523
0
+1.67(+0.11%)
Jan 07, 2020
1524
1538
1508
1521
0
-5.28(-0.35%)
Jan 06, 2020
1519
1535
1508
1526
0
+0.74(+0.05%)
Jan 03, 2020
1513
1534
1504
1526
0
-3.08(-0.20%)
Jan 02, 2020
1524
1537
1507
1529
0
+12.66(+0.84%)
Dec 31, 2019
1513
1525
1506
1516
0
+1.61(+0.11%)
Dec 30, 2019
1520
1526
1507
1514
0
-5.08(-0.33%)
Dec 27, 2019
1523
1530
1513
1520
0
-1.76(-0.12%)
Dec 26, 2019
1520
1528
1509
1521
0
+1.89(+0.12%)
Dec 24, 2019
1524
1529
1513
1519
0
-2.92(-0.19%)
Dec 23, 2019
1525
1535
1511
1522
0
+2.24(+0.15%)
Dec 20, 2019
1520
1532
1505
1520
0
+8.19(+0.54%)
Dec 19, 2019
1514
1522
1501
1512
0
-1.35(-0.09%)
Dec 18, 2019
1519
1528
1500
1513
0
-4.10(-0.27%)
Dec 17, 2019
1519
1534
1505
1517
0
-2.46(-0.16%)
Dec 16, 2019
1531
1543
1514
1520
0
-7.93(-0.52%)
Dec 13, 2019
1533
1548
1518
1528
0
-7.56(-0.49%)
Dec 12, 2019
1524
1547
1510
1535
0
+10.35(+0.68%)
Dec 11, 2019
1511
1530
1503
1525
0
+13.77(+0.91%)
Dec 10, 2019
1516
1526
1502
1511
0
-8.23(-0.54%)
Dec 09, 2019
1521
1532
1511
1519
0
-3.89(-0.26%)
Dec 06, 2019
1525
1539
1512
1523
0
+11.56(+0.76%)
Dec 05, 2019
1506
1520
1497
1512
0
+8.97(+0.60%)
Dec 04, 2019
1502
1522
1493
1503
0
+6.91(+0.46%)
Dec 03, 2019
1488
1504
1473
1496
0
-8.18(-0.54%)
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
.