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 (%)
Apr 30, 2010
1442
1491
1439
1446
0
-34.75(-2.35%)
Apr 29, 2010
1456
1490
1444
1481
0
+37.02(+2.56%)
Apr 28, 2010
1414
1466
1428
1444
0
+5.53(+0.38%)
Apr 27, 2010
1435
1486
1432
1438
0
-42.67(-2.88%)
Apr 26, 2010
1453
1505
1469
1481
0
-7.82(-0.53%)
Apr 23, 2010
1442
1498
1464
1489
0
+11.31(+0.77%)
Apr 22, 2010
1417
1485
1439
1477
0
+12.09(+0.83%)
Apr 21, 2010
1423
1481
1442
1465
0
+7.64(+0.52%)
Apr 20, 2010
1411
1465
1431
1458
0
+17.98(+1.25%)
Apr 19, 2010
1389
1451
1412
1440
0
+6.27(+0.44%)
Apr 16, 2010
1426
1472
1418
1433
0
-33.10(-2.26%)
Apr 15, 2010
1474
1487
1456
1466
0
-10.65(-0.72%)
Apr 14, 2010
1427
1485
1452
1477
0
+23.50(+1.62%)
Apr 13, 2010
1409
1466
1432
1454
0
+7.10(+0.49%)
Apr 12, 2010
1410
1459
1434
1446
0
+3.00(+0.21%)
Apr 09, 2010
1399
1452
1425
1443
0
+12.26(+0.86%)
Apr 08, 2010
1383
1439
1410
1431
0
+5.64(+0.40%)
Apr 07, 2010
1436
1449
1414
1426
0
-12.89(-0.90%)
Apr 06, 2010
1381
1447
1410
1438
0
+19.52(+1.38%)
Apr 05, 2010
1373
1429
1400
1419
0
+14.77(+1.05%)
Apr 01, 2010
1404
1404
1404
0
+10.91(+0.78%)
Mar 31, 2010
1391
1410
1381
1393
0
-3.01(-0.22%)
Mar 30, 2010
1400
1410
1386
1396
0
-6.63(-0.47%)
Mar 29, 2010
1404
1414
1389
1403
0
+4.69(+0.34%)
Mar 26, 2010
1370
1418
1386
1398
0
-0.04(-0.00%)
Mar 25, 2010
1371
1427
1392
1398
0
+0.77(+0.06%)
Mar 24, 2010
1357
1411
1383
1398
0
-0.27(-0.02%)
Mar 23, 2010
1356
1405
1378
1398
0
+6.61(+0.48%)
Mar 22, 2010
1338
1399
1364
1391
0
+7.49(+0.54%)
Mar 19, 2010
1361
1404
1372
1384
0
-9.56(-0.69%)
Mar 18, 2010
1395
1407
1380
1393
0
-2.82(-0.20%)
Mar 17, 2010
1345
1406
1376
1396
0
+17.00(+1.23%)
Mar 16, 2010
1323
1385
1354
1379
0
+18.31(+1.35%)
Mar 15, 2010
1336
1366
1348
1361
0
-2.66(-0.20%)
Mar 12, 2010
1350
1376
1350
1363
0
+3.79(+0.28%)
Mar 11, 2010
1333
1364
1338
1360
0
+5.63(+0.42%)
Mar 10, 2010
1331
1365
1336
1354
0
+10.61(+0.79%)
Mar 09, 2010
1320
1357
1323
1343
0
+3.29(+0.25%)
Mar 08, 2010
1336
1350
1322
1340
0
+5.19(+0.39%)
Mar 05, 2010
1298
1339
1306
1335
0
+27.61(+2.11%)
Mar 04, 2010
1263
1316
1292
1307
0
+6.13(+0.47%)
Mar 03, 2010
1271
1319
1291
1301
0
+1.01(+0.08%)
Mar 02, 2010
1267
1312
1289
1300
0
+4.97(+0.38%)
Mar 01, 2010
1261
1307
1281
1295
0
+5.03(+0.39%)
Feb 26, 2010
1250
1302
1274
1290
0
+4.81(+0.37%)
Feb 25, 2010
1234
1290
1260
1285
0
-1.75(-0.14%)
Feb 24, 2010
1249
1296
1269
1287
0
+10.68(+0.84%)
Feb 23, 2010
1258
1298
1268
1276
0
-13.68(-1.06%)
Feb 22, 2010
1257
1300
1276
1290
0
+6.73(+0.52%)
Feb 19, 2010
1241
1292
1266
1283
0
+4.10(+0.32%)
Feb 18, 2010
1232
1286
1260
1279
0
+6.97(+0.55%)
Feb 17, 2010
1234
1283
1258
1272
0
+5.75(+0.45%)
Feb 16, 2010
1212
1271
1240
1267
0
+26.08(+2.10%)
Feb 15, 2010
0.9645
1240
1240
1240
0
+0.06(+0.00%)
Feb 12, 2010
1191
1246
1215
1240
0
+2.00(+0.16%)
Feb 11, 2010
1188
1246
1213
1238
0
+10.92(+0.89%)
Feb 10, 2010
1184
1241
1208
1227
0
+4.13(+0.34%)
Feb 09, 2010
1198
1241
1206
1223
0
+6.92(+0.57%)
Feb 08, 2010
1200
1242
1206
1216
0
-14.22(-1.16%)
Feb 05, 2010
1186
1241
1195
1231
0
+9.36(+0.77%)
Feb 04, 2010
1220
1261
1216
1221
0
-43.25(-3.42%)
Feb 03, 2010
1239
1282
1252
1265
0
-12.58(-0.99%)
Feb 02, 2010
1234
1287
1252
1277
0
+17.34(+1.38%)
Feb 01, 2010
1223
1272
1244
1260
0
+13.02(+1.04%)
Jan 29, 2010
1248
1278
1238
1247
0
-11.84(-0.94%)
Jan 28, 2010
1277
1284
1246
1259
0
-11.64(-0.92%)
Jan 27, 2010
1238
1278
1239
1270
0
+11.67(+0.93%)
Jan 26, 2010
1234
1286
1249
1259
0
-14.05(-1.10%)
Jan 25, 2010
1250
1291
1255
1273
0
+5.15(+0.41%)
Jan 22, 2010
1260
1308
1259
1267
0
-28.28(-2.18%)
Jan 21, 2010
1320
1336
1283
1296
0
-23.91(-1.81%)
Jan 20, 2010
1287
1333
1299
1320
0
-10.47(-0.79%)
Jan 19, 2010
1282
1337
1303
1330
0
+18.53(+1.41%)
Jan 18, 2010
0.9785
1312
1312
1312
0
+0.01(+0.00%)
Jan 15, 2010
1292
1330
1300
1312
0
-15.33(-1.16%)
Jan 14, 2010
1289
1337
1308
1327
0
+4.34(+0.33%)
Jan 13, 2010
1311
1330
1298
1323
0
+14.36(+1.10%)
Jan 12, 2010
1286
1329
1296
1308
0
-15.75(-1.19%)
Jan 11, 2010
1300
1341
1311
1324
0
+0.78(+0.06%)
Jan 08, 2010
1288
1334
1305
1323
0
+0.42(+0.03%)
Jan 07, 2010
1276
1332
1292
1323
0
+17.51(+1.34%)
Jan 06, 2010
1303
1318
1291
1305
0
+2.64(+0.20%)
Jan 05, 2010
1296
1313
1281
1303
0
+7.04(+0.54%)
Jan 04, 2010
1352
1311
1278
1296
0
+14.96(+1.17%)
Dec 31, 2009
1281
1281
1281
0
-10.39(-0.80%)
Dec 30, 2009
1271
1299
1276
1291
0
-2.38(-0.18%)
Dec 29, 2009
1284
1310
1286
1293
0
-5.96(-0.46%)
Dec 28, 2009
1286
1315
1290
1299
0
-1.59(-0.12%)
Dec 24, 2009
1270
1307
1287
1301
0
+9.46(+0.73%)
Dec 23, 2009
1274
1305
1278
1291
0
+4.09(+0.32%)
Dec 22, 2009
1263
1296
1269
1287
0
+10.64(+0.83%)
Dec 21, 2009
1256
1289
1260
1277
0
+9.53(+0.75%)
Dec 18, 2009
1244
1278
1245
1267
0
+9.43(+0.75%)
Dec 17, 2009
1242
1275
1247
1258
0
-14.79(-1.16%)
Dec 16, 2009
1249
1287
1258
1273
0
+9.87(+0.78%)
Dec 15, 2009
1246
1282
1253
1263
0
-15.74(-1.23%)
Dec 14, 2009
1269
1283
1263
1278
0
+16.83(+1.33%)
Dec 11, 2009
1244
1270
1244
1262
0
+8.57(+0.68%)
Dec 10, 2009
1246
1269
1242
1253
0
-0.73(-0.06%)
Dec 09, 2009
1241
1266
1238
1254
0
-1.05(-0.08%)
Dec 08, 2009
1242
1272
1242
1255
0
-9.89(-0.78%)
Dec 07, 2009
1262
1287
1255
1265
0
-13.51(-1.06%)
Dec 04, 2009
1263
1294
1254
1278
0
+22.75(+1.81%)
Dec 03, 2009
1257
1294
1250
1255
0
-16.89(-1.33%)
Dec 02, 2009
1241
1284
1254
1272
0
+9.05(+0.72%)
Dec 01, 2009
1240
1277
1246
1263
0
+16.39(+1.31%)
Nov 30, 2009
1205
1253
1212
1247
0
+27.44(+2.25%)
Nov 27, 2009
1186
1240
1205
1219
0
-33.36(-2.66%)
Nov 26, 2009
255.66
1256
1251
1253
0
-0.03(-0.00%)
Nov 25, 2009
1234
1266
1243
1253
0
+3.48(+0.28%)
Nov 24, 2009
1235
1265
1236
1249
0
-9.26(-0.74%)
Nov 23, 2009
1234
1276
1247
1259
0
+15.19(+1.22%)
Nov 20, 2009
1227
1255
1230
1243
0
-4.28(-0.34%)
Nov 19, 2009
1233
1268
1235
1248
0
-24.07(-1.89%)
Nov 18, 2009
1262
1283
1252
1272
0
+5.48(+0.43%)
Nov 17, 2009
1244
1281
1251
1266
0
-4.15(-0.33%)
Nov 16, 2009
1237
1286
1251
1270
0
+20.64(+1.65%)
Nov 13, 2009
1246
1260
1233
1250
0
+7.71(+0.62%)
Nov 12, 2009
1253
1271
1236
1242
0
-19.79(-1.57%)
Nov 11, 2009
1255
1277
1246
1262
0
+13.37(+1.07%)
Nov 10, 2009
1245
1264
1233
1249
0
-6.99(-0.56%)
Nov 09, 2009
1227
1262
1223
1256
0
+38.52(+3.17%)
Nov 06, 2009
1205
1231
1198
1217
0
-0.68(-0.06%)
Nov 05, 2009
1203
1230
1194
1218
0
+19.32(+1.61%)
Nov 04, 2009
1218
1238
1192
1198
0
-11.40(-0.94%)
Nov 03, 2009
1184
1217
1177
1210
0
+6.35(+0.53%)
Nov 02, 2009
1201
1228
1175
1203
0
+5.10(+0.43%)
Oct 30, 2009
1225
1240
1183
1198
0
-41.44(-3.34%)
Oct 29, 2009
1209
1248
1203
1240
0
+42.72(+3.57%)
Oct 28, 2009
1224
1244
1191
1197
0
-39.49(-3.19%)
Oct 27, 2009
1244
1265
1226
1237
0
-12.92(-1.03%)
Oct 26, 2009
1262
1289
1240
1249
0
-17.59(-1.39%)
Oct 23, 2009
1267
1281
1258
1267
0
-19.33(-1.50%)
Oct 22, 2009
1253
1294
1245
1286
0
+24.36(+1.93%)
Oct 21, 2009
1262
1302
1253
1262
0
-14.52(-1.14%)
Oct 20, 2009
1267
1288
1267
1277
0
-17.79(-1.37%)
Oct 19, 2009
1272
1308
1272
1294
0
+14.05(+1.10%)
Oct 16, 2009
1274
1301
1266
1280
0
-24.47(-1.88%)
Oct 15, 2009
1286
1316
1285
1305
0
-6.20(-0.47%)
Oct 14, 2009
1283
1319
1282
1311
0
+34.45(+2.70%)
Oct 13, 2009
1273
1310
1263
1276
0
-11.65(-0.90%)
Oct 12, 2009
1292
1305
1277
1288
0
+0.37(+0.03%)
Oct 09, 2009
1277
1296
1264
1288
0
+9.17(+0.72%)
Oct 08, 2009
1267
1295
1263
1279
0
+13.47(+1.06%)
Oct 07, 2009
1250
1275
1245
1265
0
+2.82(+0.22%)
Oct 06, 2009
1253
1284
1242
1262
0
+12.68(+1.01%)
Oct 05, 2009
1224
1259
1221
1250
0
+26.88(+2.20%)
Oct 02, 2009
1206
1249
1199
1223
0
-7.02(-0.57%)
Oct 01, 2009
1269
1318
1224
1230
0
-43.08(-3.38%)
Sep 30, 2009
1276
1297
1252
1273
0
-5.91(-0.46%)
Sep 29, 2009
1275
1304
1267
1279
0
-2.55(-0.20%)
Sep 28, 2009
1244
1293
1248
1281
0
+30.38(+2.43%)
Sep 25, 2009
1239
1270
1232
1251
0
-5.15(-0.41%)
Sep 24, 2009
1274
1300
1243
1256
0
-29.11(-2.27%)
Sep 23, 2009
1305
1325
1280
1285
0
-24.09(-1.84%)
Sep 22, 2009
1284
1320
1283
1309
0
+26.75(+2.09%)
Sep 21, 2009
1272
1301
1266
1283
0
-16.46(-1.27%)
Sep 18, 2009
1286
1317
1280
1299
0
+0.85(+0.07%)
Sep 17, 2009
1294
1332
1281
1298
0
+10.75(+0.84%)
Sep 16, 2009
1264
1316
1267
1287
0
+17.70(+1.39%)
Sep 15, 2009
1241
1284
1240
1270
0
+13.08(+1.04%)
Sep 14, 2009
1214
1261
1219
1257
0
+15.66(+1.26%)
Sep 11, 2009
1234
1259
1227
1241
0
-3.00(-0.24%)
Sep 10, 2009
1221
1251
1214
1244
0
+9.89(+0.80%)
Sep 09, 2009
1207
1242
1206
1234
0
+15.35(+1.26%)
Sep 08, 2009
1202
1230
1198
1219
0
+17.57(+1.46%)
Sep 07, 2009
134.85
1202
1198
1201
0
+0.02(+0.00%)
Sep 04, 2009
1172
1207
1174
1201
0
+12.68(+1.07%)
Sep 03, 2009
1171
1196
1163
1188
0
+19.63(+1.68%)
Sep 02, 2009
1176
1192
1158
1169
0
-12.96(-1.10%)
Sep 01, 2009
1215
1241
1176
1182
0
-48.67(-3.96%)
Aug 31, 2009
1214
1243
1210
1230
0
-10.23(-0.82%)
Aug 28, 2009
1237
1258
1224
1241
0
+1.88(+0.15%)
Aug 27, 2009
1230
1247
1207
1239
0
+6.48(+0.53%)
Aug 26, 2009
1219
1246
1214
1232
0
-0.20(-0.02%)
Aug 25, 2009
1221
1251
1217
1233
0
+11.65(+0.95%)
Aug 24, 2009
1226
1253
1211
1221
0
-6.78(-0.55%)
Aug 21, 2009
1207
1243
1204
1228
0
+23.73(+1.97%)
Aug 20, 2009
1169
1211
1173
1204
0
+25.41(+2.16%)
Aug 19, 2009
1151
1189
1154
1179
0
+0.38(+0.03%)
Aug 18, 2009
1156
1190
1157
1178
0
+13.12(+1.13%)
Aug 17, 2009
1174
1185
1149
1165
0
-40.91(-3.39%)
Aug 14, 2009
1203
1223
1182
1206
0
-9.77(-0.80%)
Aug 13, 2009
1219
1232
1193
1216
0
+9.06(+0.75%)
Aug 12, 2009
1181
1226
1182
1207
0
+15.33(+1.29%)
Aug 11, 2009
1199
1222
1178
1191
0
-28.78(-2.36%)
Aug 10, 2009
1215
1244
1201
1220
0
-10.36(-0.84%)
Aug 07, 2009
1199
1252
1194
1230
0
+34.64(+2.90%)
Aug 06, 2009
1199
1236
1179
1196
0
-9.57(-0.79%)
Aug 05, 2009
1172
1217
1166
1205
0
+24.80(+2.10%)
Aug 04, 2009
1137
1195
1139
1181
0
+21.84(+1.88%)
Aug 03, 2009
1137
1170
1134
1159
0
+23.02(+2.03%)
Jul 31, 2009
1118
1148
1115
1136
0
+6.93(+0.61%)
Jul 30, 2009
1106
1147
1105
1129
0
+25.49(+2.31%)
Jul 29, 2009
1103
1119
1087
1103
0
-10.77(-0.97%)
Jul 28, 2009
1095
1127
1092
1114
0
+0.41(+0.04%)
Jul 27, 2009
1104
1125
1091
1114
0
+16.80(+1.53%)
Jul 25, 2009
1092
1107
1076
1097
0
-3.88(-0.35%)
Jul 24, 2009
1092
1110
1075
1101
0
+1.78(+0.16%)
Jul 23, 2009
1057
1109
1057
1099
0
+35.22(+3.31%)
Jul 22, 2009
1032
1078
1040
1064
0
+3.48(+0.33%)
Jul 21, 2009
1061
1080
1042
1060
0
+21.97(+2.12%)
Jun 26, 2009
1026
1049
1013
1038
0
+6.81(+0.66%)
Jun 25, 2009
1012
1036
1004
1031
0
+19.46(+1.92%)
Jun 24, 2009
1006
1029
995.84
1012
0
+12.55(+1.26%)
Jun 23, 2009
990.60
1019
981.54
999.46
0
+0.95(+0.10%)
Jun 22, 2009
1032
1042
993.61
998.51
0
-45.57(-4.36%)
Jun 19, 2009
1044
1057
1024
1044
0
+12.46(+1.21%)
Jun 18, 2009
1025
1045
1011
1032
0
+10.03(+0.98%)
Jun 17, 2009
1035
1048
1004
1022
0
-14.43(-1.39%)
Jun 16, 2009
1055
1071
1026
1036
0
-15.71(-1.49%)
Jun 15, 2009
1072
1081
1038
1052
0
-33.31(-3.07%)
Jun 12, 2009
1074
1095
1059
1085
0
+6.70(+0.62%)
Jun 11, 2009
1078
1101
1064
1078
0
+3.33(+0.31%)
Jun 10, 2009
1096
1104
1056
1075
0
-11.57(-1.06%)
Jun 09, 2009
1087
1100
1069
1087
0
+5.51(+0.51%)
Jun 08, 2009
1077
1093
1062
1081
0
-0.90(-0.08%)
Jun 05, 2009
1104
1114
1068
1082
0
-11.97(-1.09%)
Jun 04, 2009
1074
1102
1059
1094
0
+26.19(+2.45%)
Jun 03, 2009
1073
1087
1050
1068
0
-14.31(-1.32%)
Jun 02, 2009
1079
1102
1060
1082
0
-2.02(-0.19%)
Jun 01, 2009
1073
1107
1055
1084
0
+25.18(+2.38%)
May 29, 2009
1041
1065
1022
1059
0
+22.06(+2.13%)
May 28, 2009
1030
1049
1003
1037
0
+18.04(+1.77%)
May 27, 2009
1052
1065
1012
1019
0
-33.28(-3.16%)
May 26, 2009
1005
1060
994.85
1052
0
+41.24(+4.08%)
May 25, 2009
1024
1040
1001
1011
0
+0.00(+0.00%)
May 22, 2009
1024
1040
1001
1011
0
-7.12(-0.70%)
May 21, 2009
1013
1035
992.65
1018
0
-8.58(-0.84%)
May 20, 2009
1055
1080
1018
1027
0
-13.60(-1.31%)
May 19, 2009
1054
1074
1027
1040
0
-16.95(-1.60%)
May 18, 2009
1015
1064
1003
1057
0
+61.94(+6.22%)
May 15, 2009
1013
1029
981.82
995.15
0
-21.93(-2.16%)
May 14, 2009
989.92
1031
975.12
1017
0
+26.46(+2.67%)
May 13, 2009
1020
1035
980.88
990.62
0
-52.81(-5.06%)
May 12, 2009
1067
1083
1016
1043
0
-13.72(-1.30%)
May 11, 2009
1075
1097
1042
1057
0
-45.48(-4.12%)
May 08, 2009
1056
1111
1035
1103
0
+68.86(+6.66%)
May 07, 2009
1094
1110
1017
1034
0
-42.98(-3.99%)
May 06, 2009
1056
1096
1027
1077
0
+36.59(+3.52%)
May 05, 2009
1044
1067
1016
1040
0
-14.45(-1.37%)
May 04, 2009
1014
1061
1000
1055
0
+66.98(+6.78%)
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
.