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
Financial Sector
(CIX:
MSECTOR4
)
1,353.73
+3.45 (+0.26%)
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 (%)
Feb 29, 2024
1343
1345
1343
1345
0
+1.35(+0.10%)
Feb 28, 2024
1342
1345
1342
1344
0
+2.47(+0.18%)
Feb 27, 2024
1341
1343
1341
1341
0
-1.28(-0.10%)
Feb 26, 2024
1340
1343
1340
1342
0
+1.67(+0.12%)
Feb 23, 2024
1336
1341
1336
1341
0
+4.37(+0.33%)
Feb 22, 2024
1335
1337
1334
1336
0
+2.70(+0.20%)
Feb 21, 2024
1335
1336
1334
1334
0
-1.79(-0.13%)
Feb 20, 2024
1336
1338
1334
1336
0
-1.45(-0.11%)
Feb 16, 2024
1337
1337
1337
1337
0
-2.80(-0.21%)
Feb 15, 2024
1336
1340
1336
1340
0
+5.06(+0.38%)
Feb 14, 2024
1331
1336
1331
1335
0
+3.94(+0.30%)
Feb 13, 2024
1331
1332
1328
1331
0
-0.57(-0.04%)
Feb 12, 2024
1327
1332
1325
1331
0
+6.80(+0.51%)
Feb 09, 2024
1321
1327
1320
1325
0
+2.58(+0.20%)
Feb 08, 2024
1323
1332
1319
1322
0
-18.22(-1.36%)
Feb 07, 2024
1340
1341
1340
1340
0
+0.16(+0.01%)
Feb 06, 2024
1337
1340
1337
1340
0
+0.37(+0.03%)
Feb 05, 2024
1340
1340
1339
1340
0
+1.06(+0.08%)
Feb 02, 2024
1338
1341
1338
1339
0
-0.85(-0.06%)
Feb 01, 2024
1340
1341
1338
1339
0
-0.42(-0.03%)
Jan 31, 2024
1341
1342
1340
1340
0
-2.26(-0.17%)
Jan 30, 2024
1340
1343
1340
1342
0
+3.21(+0.24%)
Jan 29, 2024
1336
1339
1336
1339
0
+2.93(+0.22%)
Jan 26, 2024
1333
1336
1333
1336
0
+3.15(+0.24%)
Jan 25, 2024
1332
1333
1331
1333
0
+0.82(+0.06%)
Jan 24, 2024
1332
1334
1332
1332
0
-0.93(-0.07%)
Jan 23, 2024
1331
1333
1331
1333
0
+1.62(+0.12%)
Jan 22, 2024
1329
1331
1329
1331
0
+2.11(+0.16%)
Jan 19, 2024
1327
1330
1326
1329
0
+2.62(+0.20%)
Jan 18, 2024
1323
1327
1323
1327
0
+3.28(+0.25%)
Jan 17, 2024
1323
1324
1323
1323
0
-1.72(-0.13%)
Jan 16, 2024
1326
1326
1324
1325
0
+0.32(+0.02%)
Jan 15, 2024
1322
1326
1322
1325
0
+1.16(+0.09%)
Jan 12, 2024
1325
1325
1322
1324
0
-0.08(-0.01%)
Jan 11, 2024
1323
1325
1323
1324
0
+0.21(+0.02%)
Jan 10, 2024
1325
1329
1323
1323
0
-3.38(-0.25%)
Jan 09, 2024
1328
1328
1326
1327
0
-1.72(-0.13%)
Jan 08, 2024
1326
1329
1326
1329
0
+1.68(+0.13%)
Jan 05, 2024
1323
1327
1323
1327
0
+4.51(+0.34%)
Jan 04, 2024
1321
1323
1321
1322
0
+2.32(+0.18%)
Jan 03, 2024
1320
1321
1319
1320
0
+0.98(+0.07%)
Jan 02, 2024
1320
1321
1319
1319
0
-1.29(-0.10%)
Dec 29, 2023
1320
1320
1320
1320
0
-0.24(-0.02%)
Dec 28, 2023
1318
1322
1318
1321
0
+1.61(+0.12%)
Dec 27, 2023
1317
1319
1317
1319
0
+1.63(+0.12%)
Dec 22, 2023
1317
1317
1317
1317
0
+1.04(+0.08%)
Dec 21, 2023
1316
1318
1315
1316
0
+0.35(+0.03%)
Dec 20, 2023
1317
1318
1315
1316
0
-0.56(-0.04%)
Dec 19, 2023
1318
1318
1316
1316
0
-1.58(-0.12%)
Dec 18, 2023
1317
1319
1315
1318
0
+2.32(+0.18%)
Dec 15, 2023
1319
1319
1315
1316
0
-2.03(-0.15%)
Dec 14, 2023
1321
1321
1315
1318
0
-2.78(-0.21%)
Dec 13, 2023
1322
1323
1320
1321
0
-2.62(-0.20%)
Dec 12, 2023
1324
1325
1323
1323
0
-0.77(-0.06%)
Dec 11, 2023
1322
1325
1322
1324
0
+2.02(+0.15%)
Dec 08, 2023
1322
1323
1320
1322
0
+1.32(+0.10%)
Dec 07, 2023
1319
1322
1319
1321
0
+2.89(+0.22%)
Dec 06, 2023
1320
1320
1317
1318
0
-1.16(-0.09%)
Dec 05, 2023
1319
1321
1319
1319
0
-0.98(-0.07%)
Dec 04, 2023
1322
1323
1319
1320
0
-3.22(-0.24%)
Dec 01, 2023
1322
1323
1321
1323
0
+0.06(+0.00%)
Nov 30, 2023
1323
1324
1321
1323
0
+1.95(+0.15%)
Nov 29, 2023
1321
1322
1321
1321
0
-0.50(-0.04%)
Nov 28, 2023
1322
1324
1320
1322
0
-0.58(-0.04%)
Nov 27, 2023
1322
1323
1321
1322
0
+0.26(+0.02%)
Nov 24, 2023
1323
1325
1321
1322
0
-1.38(-0.10%)
Nov 23, 2023
1322
1324
1322
1323
0
+1.29(+0.10%)
Nov 22, 2023
1321
1322
1321
1322
0
+1.25(+0.09%)
Nov 21, 2023
1320
1322
1320
1321
0
+0.35(+0.03%)
Nov 20, 2023
1318
1321
1318
1320
0
+2.68(+0.20%)
Nov 17, 2023
1320
1321
1318
1318
0
-2.44(-0.18%)
Nov 16, 2023
1321
1321
1319
1320
0
-0.87(-0.07%)
Nov 15, 2023
1325
1325
1316
1321
0
-1.85(-0.14%)
Nov 14, 2023
1323
1324
1322
1323
0
+0.68(+0.05%)
Nov 13, 2023
1322
1324
1322
1322
0
-0.35(-0.03%)
Nov 10, 2023
1321
1324
1321
1323
0
+0.85(+0.06%)
Nov 09, 2023
1324
1324
1321
1322
0
-1.38(-0.10%)
Nov 08, 2023
1319
1323
1319
1323
0
+2.44(+0.18%)
Nov 07, 2023
1322
1324
1319
1321
0
-3.06(-0.23%)
Nov 06, 2023
1320
1326
1320
1324
0
+3.25(+0.25%)
Nov 03, 2023
1317
1323
1316
1320
0
+7.40(+0.56%)
Nov 02, 2023
1314
1317
1313
1313
0
-0.54(-0.04%)
Nov 01, 2023
1313
1314
1311
1314
0
+0.73(+0.06%)
Oct 31, 2023
1311
1315
1311
1313
0
+0.81(+0.06%)
Oct 30, 2023
1309
1313
1309
1312
0
+2.79(+0.21%)
Oct 27, 2023
1312
1312
1309
1309
0
-3.05(-0.23%)
Oct 26, 2023
1309
1312
1309
1312
0
+2.84(+0.22%)
Oct 25, 2023
1306
1310
1306
1309
0
+3.10(+0.24%)
Oct 24, 2023
1305
1307
1305
1306
0
+1.08(+0.08%)
Oct 23, 2023
1305
1306
1305
1305
0
+0.07(+0.01%)
Oct 20, 2023
1308
1309
1304
1305
0
-2.71(-0.21%)
Oct 19, 2023
1309
1309
1307
1308
0
-1.31(-0.10%)
Oct 18, 2023
1311
1311
1309
1309
0
-1.18(-0.09%)
Oct 17, 2023
1309
1312
1309
1310
0
+0.34(+0.03%)
Oct 16, 2023
1311
1311
1310
1310
0
-0.49(-0.04%)
Oct 13, 2023
1312
1312
1310
1311
0
-0.82(-0.06%)
Oct 12, 2023
1311
1312
1311
1311
0
+0.11(+0.01%)
Oct 11, 2023
1310
1312
1310
1311
0
+1.37(+0.10%)
Oct 10, 2023
1314
1315
1310
1310
0
-4.29(-0.33%)
Oct 06, 2023
1314
1314
1314
1314
0
+0.53(+0.04%)
Oct 05, 2023
1313
1314
1312
1314
0
+0.48(+0.04%)
Oct 04, 2023
1311
1314
1310
1313
0
+1.80(+0.14%)
Oct 03, 2023
1311
1313
1310
1311
0
-0.05(-0.00%)
Oct 02, 2023
1308
1312
1308
1311
0
+3.52(+0.27%)
Sep 29, 2023
1311
1311
1307
1308
0
-2.70(-0.21%)
Sep 28, 2023
1308
1311
1308
1311
0
+1.86(+0.14%)
Sep 27, 2023
1311
1311
1308
1309
0
-2.51(-0.19%)
Sep 26, 2023
1311
1312
1311
1311
0
+0.09(+0.01%)
Sep 25, 2023
1313
1312
1311
1311
0
-2.24(-0.17%)
Sep 22, 2023
1312
1314
1312
1313
0
+1.29(+0.10%)
Sep 21, 2023
1312
1313
1311
1312
0
-0.46(-0.04%)
Sep 20, 2023
1313
1314
1312
1313
0
+0.66(+0.05%)
Sep 19, 2023
1312
1313
1311
1312
0
+0.49(+0.04%)
Sep 18, 2023
1311
1312
1311
1311
0
-0.68(-0.05%)
Sep 15, 2023
1310
1312
1310
1312
0
+1.27(+0.10%)
Sep 14, 2023
1310
1312
1310
1311
0
+0.64(+0.05%)
Sep 13, 2023
1310
1311
1310
1310
0
+0.08(+0.01%)
Sep 12, 2023
1309
1311
1309
1310
0
+0.98(+0.07%)
Sep 11, 2023
1308
1310
1308
1309
0
+0.64(+0.05%)
Sep 08, 2023
1310
1310
1308
1308
0
-0.81(-0.06%)
Sep 07, 2023
1309
1311
1309
1309
0
+0.58(+0.04%)
Sep 06, 2023
1309
1310
1309
1309
0
-0.26(-0.02%)
Sep 05, 2023
1310
1310
1308
1309
0
-0.69(-0.05%)
Sep 01, 2023
1310
1310
1310
1310
0
+1.17(+0.09%)
Aug 31, 2023
1309
1310
1308
1309
0
-0.80(-0.06%)
Aug 30, 2023
1310
1310
1309
1309
0
+0.08(+0.01%)
Aug 29, 2023
1309
1310
1308
1309
0
-1.16(-0.09%)
Aug 28, 2023
1310
1311
1310
1310
0
-0.16(-0.01%)
Aug 25, 2023
1311
1313
1310
1311
0
-0.61(-0.05%)
Aug 24, 2023
1310
1312
1310
1311
0
+0.28(+0.02%)
Aug 23, 2023
1309
1311
1309
1311
0
+1.15(+0.09%)
Aug 22, 2023
1308
1310
1307
1310
0
+1.05(+0.08%)
Aug 21, 2023
1309
1309
1307
1309
0
-0.67(-0.05%)
Aug 18, 2023
1308
1310
1307
1309
0
+0.56(+0.04%)
Aug 17, 2023
1311
1311
1309
1309
0
-2.09(-0.16%)
Aug 16, 2023
1310
1312
1310
1311
0
+0.28(+0.02%)
Aug 15, 2023
1310
1311
1310
1311
0
+0.32(+0.02%)
Aug 14, 2023
1310
1310
1310
1310
0
+0.27(+0.02%)
Aug 11, 2023
1307
1310
1307
1310
0
+0.14(+0.01%)
Aug 10, 2023
1310
1311
1309
1310
0
+0.08(+0.01%)
Aug 09, 2023
1307
1310
1306
1310
0
+2.46(+0.19%)
Aug 08, 2023
1310
1312
1306
1307
0
-2.68(-0.20%)
Aug 04, 2023
1310
1310
1310
1310
0
+5.06(+0.39%)
Aug 03, 2023
1305
1306
1303
1305
0
+0.18(+0.01%)
Aug 02, 2023
1303
1305
1302
1305
0
+1.89(+0.15%)
Aug 01, 2023
1300
1303
1300
1303
0
+1.17(+0.09%)
Jul 31, 2023
1302
1303
1301
1302
0
-0.50(-0.04%)
Jul 28, 2023
1301
1302
1301
1302
0
+1.21(+0.09%)
Jul 27, 2023
1299
1301
1299
1301
0
+2.06(+0.16%)
Jul 26, 2023
1298
1300
1298
1299
0
+0.37(+0.03%)
Jul 25, 2023
1297
1299
1297
1299
0
+1.18(+0.09%)
Jul 24, 2023
1298
1298
1297
1297
0
-0.51(-0.04%)
Jul 21, 2023
1295
1298
1295
1298
0
+1.56(+0.12%)
Jul 20, 2023
1295
1296
1295
1296
0
+1.07(+0.08%)
Jul 19, 2023
1295
1296
1294
1295
0
+1.22(+0.09%)
Jul 18, 2023
1294
1295
1293
1294
0
+0.98(+0.08%)
Jul 17, 2023
1291
1293
1291
1293
0
+1.88(+0.15%)
Jul 14, 2023
1289
1292
1289
1291
0
+0.68(+0.05%)
Jul 13, 2023
1293
1293
1290
1291
0
-1.89(-0.15%)
Jul 12, 2023
1294
1294
1292
1292
0
-0.13(-0.01%)
Jul 11, 2023
1293
1293
1291
1293
0
+1.01(+0.08%)
Jul 10, 2023
1292
1293
1291
1292
0
-0.42(-0.03%)
Jul 07, 2023
1292
1292
1291
1292
0
-0.21(-0.02%)
Jul 06, 2023
1294
1295
1292
1292
0
-2.35(-0.18%)
Jul 05, 2023
1295
1295
1294
1294
0
-0.65(-0.05%)
Jul 04, 2023
1295
1296
1294
1295
0
-0.04(-0.00%)
Jun 30, 2023
1295
1295
1295
1295
0
+0.53(+0.04%)
Jun 29, 2023
1296
1296
1294
1295
0
-0.84(-0.06%)
Jun 28, 2023
1296
1297
1295
1296
0
+0.33(+0.03%)
Jun 27, 2023
1293
1296
1293
1295
0
+1.43(+0.11%)
Jun 26, 2023
1293
1294
1292
1294
0
+1.52(+0.12%)
Jun 23, 2023
1293
1294
1292
1292
0
-1.12(-0.09%)
Jun 22, 2023
1294
1294
1293
1293
0
-1.15(-0.09%)
Jun 21, 2023
1292
1295
1292
1294
0
+2.00(+0.15%)
Jun 20, 2023
1293
1294
1292
1292
0
-1.31(-0.10%)
Jun 19, 2023
1293
1294
1293
1294
0
+0.73(+0.06%)
Jun 16, 2023
1295
1296
1293
1293
0
-1.85(-0.14%)
Jun 15, 2023
1293
1295
1293
1295
0
+0.98(+0.08%)
Jun 14, 2023
1294
1295
1294
1294
0
-0.08(-0.01%)
Jun 13, 2023
1294
1295
1294
1294
0
+0.03(+0.00%)
Jun 12, 2023
1292
1295
1292
1294
0
+0.30(+0.02%)
Jun 09, 2023
1295
1295
1292
1294
0
-1.32(-0.10%)
Jun 08, 2023
1297
1298
1295
1295
0
-3.34(-0.26%)
Jun 07, 2023
1295
1298
1295
1298
0
+3.38(+0.26%)
Jun 06, 2023
1294
1295
1294
1295
0
+0.59(+0.05%)
Jun 05, 2023
1295
1295
1294
1294
0
-0.18(-0.01%)
Jun 02, 2023
1293
1295
1293
1295
0
+1.90(+0.15%)
Jun 01, 2023
1293
1294
1292
1293
0
-0.57(-0.04%)
May 31, 2023
1293
1294
1292
1293
0
-0.37(-0.03%)
May 30, 2023
1295
1295
1293
1294
0
-1.09(-0.08%)
May 29, 2023
1295
1295
1294
1295
0
-0.51(-0.04%)
May 26, 2023
1292
1295
1292
1295
0
+3.26(+0.25%)
May 25, 2023
1291
1292
1291
1292
0
+0.62(+0.05%)
May 24, 2023
1293
1293
1291
1291
0
-1.81(-0.14%)
May 23, 2023
1293
1294
1292
1293
0
+0.43(+0.03%)
May 19, 2023
1293
1293
1293
1293
0
-0.21(-0.02%)
May 18, 2023
1292
1293
1292
1293
0
+0.73(+0.06%)
May 17, 2023
1292
1292
1291
1292
0
+1.38(+0.11%)
May 16, 2023
1291
1291
1289
1291
0
+0.01(+0.00%)
May 15, 2023
1290
1291
1289
1291
0
+1.89(+0.15%)
May 12, 2023
1291
1293
1289
1289
0
-0.31(-0.02%)
May 11, 2023
1288
1290
1287
1289
0
+1.28(+0.10%)
May 10, 2023
1289
1289
1287
1288
0
-0.04(-0.00%)
May 09, 2023
1286
1288
1286
1288
0
+1.12(+0.09%)
May 08, 2023
1289
1289
1286
1287
0
-1.47(-0.11%)
May 05, 2023
1288
1288
1287
1288
0
+0.34(+0.03%)
May 04, 2023
1288
1288
1287
1288
0
-0.88(-0.07%)
May 03, 2023
1290
1290
1289
1289
0
-0.71(-0.06%)
May 02, 2023
1289
1290
1288
1290
0
+0.40(+0.03%)
May 01, 2023
1291
1291
1289
1289
0
-1.05(-0.08%)
Apr 28, 2023
1289
1291
1289
1290
0
+0.66(+0.05%)
Apr 27, 2023
1290
1291
1290
1290
0
+0.03(+0.00%)
Apr 26, 2023
1288
1290
1287
1290
0
+1.80(+0.14%)
Apr 25, 2023
1286
1288
1286
1288
0
+0.44(+0.03%)
Apr 24, 2023
1288
1288
1287
1287
0
-1.21(-0.09%)
Apr 21, 2023
1286
1289
1286
1288
0
+2.12(+0.16%)
Apr 20, 2023
1288
1288
1286
1286
0
-2.01(-0.16%)
Apr 19, 2023
1286
1289
1286
1288
0
+2.17(+0.17%)
Apr 18, 2023
1283
1287
1283
1286
0
+3.84(+0.30%)
Apr 17, 2023
1283
1283
1282
1282
0
-0.55(-0.04%)
Apr 14, 2023
1282
1283
1282
1283
0
+0.26(+0.02%)
Apr 13, 2023
1282
1283
1282
1283
0
+0.39(+0.03%)
Apr 12, 2023
1283
1284
1282
1282
0
-0.10(-0.01%)
Apr 11, 2023
1283
1283
1282
1282
0
-0.91(-0.07%)
Apr 10, 2023
1282
1284
1282
1283
0
+1.01(+0.08%)
Apr 06, 2023
1282
1282
1282
1282
0
-0.87(-0.07%)
Apr 05, 2023
1283
1284
1283
1283
0
-0.30(-0.02%)
Apr 04, 2023
1284
1285
1283
1283
0
-0.89(-0.07%)
Apr 03, 2023
1285
1285
1284
1284
0
-0.64(-0.05%)
Mar 31, 2023
1286
1287
1285
1285
0
-1.37(-0.11%)
Mar 30, 2023
1286
1286
1285
1286
0
+1.23(+0.10%)
Mar 29, 2023
1286
1286
1284
1285
0
-1.09(-0.08%)
Mar 28, 2023
1285
1286
1285
1286
0
+0.91(+0.07%)
Mar 27, 2023
1285
1286
1285
1285
0
+0.19(+0.01%)
Mar 24, 2023
1284
1286
1284
1285
0
-0.29(-0.02%)
Mar 23, 2023
1287
1287
1285
1285
0
-0.78(-0.06%)
Mar 22, 2023
1286
1287
1286
1286
0
+0.32(+0.02%)
Mar 21, 2023
1285
1287
1284
1286
0
+1.84(+0.14%)
Mar 20, 2023
1283
1286
1283
1284
0
+1.09(+0.08%)
Mar 17, 2023
1284
1284
1281
1283
0
-1.81(-0.14%)
Mar 16, 2023
1284
1287
1284
1285
0
+0.98(+0.08%)
Mar 15, 2023
1284
1285
1283
1284
0
-1.89(-0.15%)
Mar 14, 2023
1283
1286
1283
1286
0
+2.62(+0.20%)
Mar 13, 2023
1285
1285
1282
1283
0
-2.63(-0.20%)
Mar 10, 2023
1287
1287
1285
1286
0
-1.27(-0.10%)
Mar 09, 2023
1288
1288
1287
1287
0
-1.32(-0.10%)
Mar 08, 2023
1287
1289
1287
1288
0
+1.26(+0.10%)
Mar 07, 2023
1288
1289
1287
1287
0
-1.24(-0.10%)
Mar 06, 2023
1288
1288
1287
1288
0
-0.45(-0.03%)
Mar 03, 2023
1289
1290
1288
1289
0
-0.80(-0.06%)
Mar 02, 2023
1291
1291
1289
1289
0
-1.09(-0.08%)
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
.