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 29, 2011
1543
1555
1527
1543
0
-0.36(-0.02%)
Apr 28, 2011
1530
1552
1523
1543
0
+10.53(+0.69%)
Apr 27, 2011
1526
1542
1513
1533
0
+6.29(+0.41%)
Apr 26, 2011
1515
1535
1508
1526
0
+12.19(+0.80%)
Apr 25, 2011
1508
1524
1503
1514
0
+1362.94(+900.54%)
Apr 21, 2011
151.09
152.39
149.85
151.35
0
-1351.17(-89.93%)
Apr 20, 2011
1505
1515
1487
1503
0
+14.78(+0.99%)
Apr 19, 2011
1486
1499
1473
1488
0
+6.43(+0.43%)
Apr 18, 2011
1482
1493
1467
1481
0
-19.72(-1.31%)
Apr 15, 2011
1494
1510
1484
1501
0
+8.98(+0.60%)
Apr 14, 2011
1481
1500
1472
1492
0
+2.71(+0.18%)
Apr 13, 2011
1502
1509
1481
1489
0
-4.40(-0.29%)
Apr 12, 2011
1496
1508
1483
1494
0
-9.10(-0.61%)
Apr 11, 2011
1505
1518
1495
1503
0
-2.60(-0.17%)
Apr 08, 2011
1521
1528
1498
1505
0
-8.33(-0.55%)
Apr 07, 2011
1520
1530
1504
1514
0
-8.79(-0.58%)
Apr 06, 2011
1518
1531
1508
1523
0
+9.05(+0.60%)
Apr 05, 2011
1509
1524
1503
1514
0
-1.63(-0.11%)
Apr 04, 2011
1514
1527
1505
1515
0
+0.90(+0.06%)
Apr 01, 2011
1508
1527
1500
1514
0
+12.04(+0.80%)
Mar 31, 2011
1492
1511
1487
1502
0
+2.72(+0.18%)
Mar 30, 2011
1495
1504
1490
1499
0
+13.73(+0.92%)
Mar 29, 2011
1477
1492
1467
1486
0
+4.45(+0.30%)
Mar 28, 2011
1486
1498
1475
1481
0
-4.53(-0.30%)
Mar 25, 2011
1481
1499
1473
1486
0
+4.27(+0.29%)
Mar 24, 2011
1478
1490
1464
1482
0
+7.26(+0.49%)
Mar 23, 2011
1471
1485
1456
1474
0
-3.71(-0.25%)
Mar 22, 2011
1482
1495
1470
1478
0
-7.94(-0.53%)
Mar 21, 2011
1483
1492
1476
1486
0
+19.75(+1.35%)
Mar 18, 2011
1470
1483
1454
1466
0
+12.08(+0.83%)
Mar 17, 2011
1460
1468
1440
1454
0
+15.10(+1.05%)
Mar 16, 2011
1459
1469
1428
1439
0
-22.79(-1.56%)
Mar 15, 2011
1455
1476
1448
1462
0
-15.48(-1.05%)
Mar 14, 2011
1475
1490
1461
1477
0
-12.05(-0.81%)
Mar 11, 2011
1473
1498
1465
1489
0
+9.02(+0.61%)
Mar 10, 2011
1492
1501
1473
1480
0
-29.17(-1.93%)
Mar 09, 2011
1509
1522
1496
1509
0
-0.75(-0.05%)
Mar 08, 2011
1491
1520
1485
1510
0
+21.74(+1.46%)
Mar 07, 2011
1506
1515
1478
1488
0
-13.22(-0.88%)
Mar 04, 2011
1514
1521
1488
1502
0
-13.58(-0.90%)
Mar 03, 2011
1503
1524
1496
1515
0
+25.54(+1.71%)
Mar 02, 2011
1486
1509
1477
1490
0
-6.13(-0.41%)
Mar 01, 2011
1519
1535
1490
1496
0
-29.70(-1.95%)
Feb 28, 2011
1517
1540
1507
1526
0
+10.42(+0.69%)
Feb 25, 2011
1489
1521
1493
1515
0
+22.44(+1.50%)
Feb 24, 2011
1486
1507
1475
1493
0
-2.55(-0.17%)
Feb 23, 2011
1499
1519
1482
1495
0
-12.33(-0.82%)
Feb 22, 2011
1514
1538
1500
1508
0
-35.19(-2.28%)
Feb 21, 2011
187.04
1544
1541
1543
0
+0.06(+0.00%)
Feb 18, 2011
1533
1551
1528
1543
0
+4.50(+0.29%)
Feb 17, 2011
1527
1548
1523
1538
0
+2.54(+0.17%)
Feb 16, 2011
1524
1548
1521
1536
0
+10.80(+0.71%)
Feb 15, 2011
1513
1540
1512
1525
0
-3.16(-0.21%)
Feb 14, 2011
1519
1539
1514
1528
0
-1.10(-0.07%)
Feb 11, 2011
1500
1536
1502
1529
0
+16.05(+1.06%)
Feb 10, 2011
1500
1524
1496
1513
0
-1.97(-0.13%)
Feb 09, 2011
1514
1531
1501
1515
0
-8.85(-0.58%)
Feb 08, 2011
1510
1531
1505
1524
0
+7.73(+0.51%)
Feb 07, 2011
1491
1526
1497
1516
0
+17.30(+1.15%)
Feb 04, 2011
1493
1513
1484
1499
0
-2.45(-0.16%)
Feb 03, 2011
1489
1511
1483
1501
0
+1.73(+0.12%)
Feb 02, 2011
1491
1515
1489
1500
0
-6.38(-0.42%)
Feb 01, 2011
1487
1517
1481
1506
0
+22.59(+1.52%)
Jan 31, 2011
1476
1496
1466
1483
0
+12.55(+0.85%)
Jan 28, 2011
1490
1512
1464
1471
0
-31.66(-2.11%)
Jan 27, 2011
1484
1513
1482
1503
0
+13.54(+0.91%)
Jan 26, 2011
1478
1504
1475
1489
0
+0.75(+0.05%)
Jan 25, 2011
1468
1496
1464
1488
0
+4.26(+0.29%)
Jan 24, 2011
1469
1496
1470
1484
0
+2.50(+0.17%)
Jan 21, 2011
1477
1495
1469
1481
0
+6.62(+0.45%)
Jan 20, 2011
1463
1491
1459
1475
0
-1.63(-0.11%)
Jan 19, 2011
1489
1506
1469
1476
0
-27.40(-1.82%)
Jan 18, 2011
1489
1514
1484
1504
0
+5.09(+0.34%)
Jan 17, 2011
259.63
1500
1495
1499
0
-0.02(-0.00%)
Jan 14, 2011
1480
1505
1473
1499
0
+16.39(+1.11%)
Jan 13, 2011
1475
1495
1471
1482
0
+0.27(+0.02%)
Jan 12, 2011
1469
1493
1466
1482
0
+17.50(+1.19%)
Jan 11, 2011
1451
1478
1449
1465
0
+7.27(+0.50%)
Jan 10, 2011
1438
1467
1438
1457
0
-2.02(-0.14%)
Jan 07, 2011
1458
1480
1444
1459
0
-9.03(-0.61%)
Jan 06, 2011
1468
1488
1458
1468
0
-7.41(-0.50%)
Jan 05, 2011
1450
1483
1453
1476
0
+10.65(+0.73%)
Jan 04, 2011
1475
1490
1451
1465
0
-15.91(-1.07%)
Jan 03, 2011
1451
1491
1461
1481
0
+24.96(+1.71%)
Dec 31, 2010
1444
1468
1447
1456
0
-0.35(-0.02%)
Dec 30, 2010
1446
1466
1447
1456
0
+2.43(+0.17%)
Dec 29, 2010
1445
1462
1443
1454
0
+2.05(+0.14%)
Dec 28, 2010
1441
1462
1441
1452
0
+0.38(+0.03%)
Dec 27, 2010
1426
1456
1432
1452
0
+8.54(+0.59%)
Dec 24, 2010
1443
1458
1436
1443
0
-0.02(-0.00%)
Dec 23, 2010
1443
1458
1435
1443
0
-7.39(-0.51%)
Dec 22, 2010
1431
1461
1433
1450
0
+13.30(+0.93%)
Dec 21, 2010
1420
1444
1419
1437
0
+15.66(+1.10%)
Dec 20, 2010
1411
1434
1407
1422
0
+6.38(+0.45%)
Dec 17, 2010
1403
1427
1399
1415
0
+3.97(+0.28%)
Dec 16, 2010
1400
1423
1394
1411
0
+6.28(+0.45%)
Dec 15, 2010
1408
1429
1396
1405
0
-10.50(-0.74%)
Dec 14, 2010
1416
1437
1406
1415
0
-6.37(-0.45%)
Dec 10, 2010
1403
1429
1401
1422
0
+12.39(+0.88%)
Dec 09, 2010
1408
1425
1396
1409
0
+3.48(+0.25%)
Dec 08, 2010
1397
1421
1387
1406
0
+3.48(+0.25%)
Dec 07, 2010
1411
1424
1395
1402
0
+0.23(+0.02%)
Dec 06, 2010
1393
1411
1386
1402
0
-3.67(-0.26%)
Dec 03, 2010
1396
1412
1384
1406
0
+2.66(+0.19%)
Dec 02, 2010
1381
1409
1374
1403
0
+27.04(+1.96%)
Dec 01, 2010
1371
1385
1357
1376
0
+24.76(+1.83%)
Nov 30, 2010
1347
1365
1338
1351
0
-9.86(-0.72%)
Nov 29, 2010
1351
1368
1338
1361
0
+2.54(+0.19%)
Nov 26, 2010
1358
1370
1351
1359
0
-12.95(-0.94%)
Nov 25, 2010
1358
1372
1372
1372
0
+0.06(+0.00%)
Nov 24, 2010
1358
1377
1352
1372
0
+23.21(+1.72%)
Nov 23, 2010
1350
1363
1339
1348
0
-17.25(-1.26%)
Nov 22, 2010
1366
1377
1351
1366
0
-7.09(-0.52%)
Nov 19, 2010
1365
1379
1352
1373
0
+2.72(+0.20%)
Nov 18, 2010
1372
1386
1359
1370
0
+15.25(+1.13%)
Nov 17, 2010
1354
1369
1341
1355
0
+2.39(+0.18%)
Nov 16, 2010
1375
1382
1339
1352
0
-36.56(-2.63%)
Nov 15, 2010
1396
1411
1381
1389
0
-1.61(-0.12%)
Nov 12, 2010
1399
1412
1381
1391
0
-19.69(-1.40%)
Nov 11, 2010
1407
1424
1396
1410
0
-10.01(-0.70%)
Nov 10, 2010
1396
1428
1395
1420
0
+12.88(+0.92%)
Nov 09, 2010
1430
1449
1400
1407
0
-32.17(-2.23%)
Nov 08, 2010
1435
1453
1424
1440
0
-10.04(-0.69%)
Nov 05, 2010
1425
1463
1424
1450
0
+13.63(+0.95%)
Nov 04, 2010
1405
1442
1401
1436
0
+38.34(+2.74%)
Nov 03, 2010
1386
1407
1378
1398
0
+3.47(+0.25%)
Nov 02, 2010
1386
1406
1380
1394
0
+11.67(+0.84%)
Nov 01, 2010
1380
1402
1368
1382
0
-1.08(-0.08%)
Oct 29, 2010
1371
1394
1370
1384
0
+0.81(+0.06%)
Oct 28, 2010
1388
1404
1370
1383
0
-4.96(-0.36%)
Oct 27, 2010
1375
1401
1370
1388
0
-9.96(-0.71%)
Oct 25, 2010
1402
1416
1390
1398
0
+1.22(+0.09%)
Oct 23, 2010
1392
1412
1385
1396
0
-0.02(-0.00%)
Oct 22, 2010
1392
1411
1386
1396
0
-0.76(-0.05%)
Oct 21, 2010
1401
1421
1384
1397
0
-6.56(-0.47%)
Oct 20, 2010
1382
1417
1381
1404
0
+16.93(+1.22%)
Oct 19, 2010
1378
1411
1373
1387
0
-16.58(-1.18%)
Oct 18, 2010
1377
1409
1378
1403
0
+18.22(+1.32%)
Oct 15, 2010
1395
1408
1374
1385
0
-7.18(-0.52%)
Oct 14, 2010
1388
1410
1377
1392
0
-6.35(-0.45%)
Oct 13, 2010
1388
1417
1382
1399
0
+10.48(+0.75%)
Oct 12, 2010
1362
1394
1365
1388
0
+76.14(+5.80%)
Oct 11, 2010
1299
1324
1304
1312
0
-2.12(-0.16%)
Oct 08, 2010
1298
1321
1297
1314
0
+7.48(+0.57%)
Oct 07, 2010
1304
1324
1298
1307
0
-4.29(-0.33%)
Oct 06, 2010
1298
1321
1298
1311
0
-0.43(-0.03%)
Oct 05, 2010
1285
1319
1284
1311
0
+26.92(+2.10%)
Oct 04, 2010
1275
1299
1272
1285
0
-5.88(-0.46%)
Oct 01, 2010
1281
1303
1274
1290
0
+6.16(+0.48%)
Sep 30, 2010
1272
1306
1274
1284
0
-59.52(-4.43%)
Sep 29, 2010
1269
1356
1332
1344
0
-6.13(-0.45%)
Sep 28, 2010
1269
1356
1325
1350
0
+7.48(+0.56%)
Sep 27, 2010
1283
1360
1335
1342
0
-12.58(-0.93%)
Sep 24, 2010
1261
1359
1330
1355
0
+35.32(+2.68%)
Sep 23, 2010
1253
1345
1314
1320
0
-19.71(-1.47%)
Sep 22, 2010
1281
1363
1332
1339
0
-15.62(-1.15%)
Sep 21, 2010
1297
1379
1348
1355
0
-14.85(-1.08%)
Sep 20, 2010
1275
1375
1339
1370
0
+28.39(+2.12%)
Sep 17, 2010
1273
1355
1330
1342
0
-7.09(-0.53%)
Sep 15, 2010
1268
1355
1328
1349
0
+4.22(+0.31%)
Sep 14, 2010
1276
1359
1332
1344
0
-6.19(-0.46%)
Sep 13, 2010
1272
1357
1333
1351
0
+24.30(+1.83%)
Sep 10, 2010
1254
1336
1315
1326
0
+2.80(+0.21%)
Sep 09, 2010
1262
1345
1313
1323
0
+2.88(+0.22%)
Sep 08, 2010
1242
1333
1310
1321
0
+7.90(+0.60%)
Sep 07, 2010
1252
1334
1308
1313
0
-182.20(-12.19%)
Sep 06, 2010
446.16
1503
1477
1495
0
+159.27(+11.92%)
Sep 03, 2010
1258
1343
1318
1336
0
+19.10(+1.45%)
Sep 02, 2010
1236
1322
1297
1317
0
+10.13(+0.78%)
Sep 01, 2010
1211
1311
1277
1306
0
+39.17(+3.09%)
Aug 31, 2010
1190
1278
1250
1267
0
+4.17(+0.33%)
Aug 30, 2010
1203
1286
1259
1263
0
-14.58(-1.14%)
Aug 27, 2010
1200
1285
1247
1278
0
+15.25(+1.21%)
Aug 26, 2010
1201
1282
1253
1262
0
-6.94(-0.55%)
Aug 25, 2010
1182
1275
1242
1269
0
+8.04(+0.64%)
Aug 24, 2010
1192
1276
1248
1261
0
-15.42(-1.21%)
Aug 23, 2010
1215
1299
1273
1277
0
-7.52(-0.59%)
Aug 20, 2010
1207
1292
1267
1284
0
-3.48(-0.27%)
Aug 19, 2010
1238
1316
1280
1288
0
-27.89(-2.12%)
Aug 18, 2010
1242
1326
1300
1316
0
+2.14(+0.16%)
Aug 17, 2010
1236
1325
1295
1313
0
+18.99(+1.47%)
Aug 16, 2010
1215
1305
1279
1294
0
+1.74(+0.13%)
Aug 13, 2010
1225
1309
1286
1293
0
-5.43(-0.42%)
Aug 12, 2010
1216
1311
1285
1298
0
-9.64(-0.74%)
Aug 11, 2010
1258
1334
1301
1308
0
-39.74(-2.95%)
Aug 10, 2010
1273
1362
1333
1348
0
-13.84(-1.02%)
Aug 09, 2010
1284
1367
1343
1361
0
+13.59(+1.01%)
Aug 06, 2010
1279
1357
1325
1348
0
-6.55(-0.48%)
Aug 05, 2010
1282
1369
1342
1354
0
-9.81(-0.72%)
Aug 04, 2010
1290
1375
1349
1364
0
+6.14(+0.45%)
Aug 03, 2010
1289
1375
1347
1358
0
-11.09(-0.81%)
Aug 02, 2010
1284
1377
1346
1369
0
+30.92(+2.31%)
Jul 30, 2010
1290
1351
1315
1338
0
+0.08(+0.01%)
Jul 29, 2010
1272
1360
1321
1338
0
-0.69(-0.05%)
Jul 28, 2010
1267
1357
1327
1339
0
-6.34(-0.47%)
Jul 27, 2010
1277
1366
1332
1345
0
+0.41(+0.03%)
Jul 26, 2010
1252
1349
1312
1345
0
+24.03(+1.82%)
Jul 23, 2010
1231
1326
1288
1321
0
+13.41(+1.03%)
Jul 22, 2010
1213
1316
1278
1307
0
+39.37(+3.11%)
Jul 21, 2010
1232
1309
1262
1268
0
-25.68(-1.99%)
Jul 20, 2010
1206
1298
1251
1294
0
+17.42(+1.37%)
Jul 19, 2010
1203
1287
1253
1276
0
+6.68(+0.53%)
Jul 16, 2010
1199
1307
1263
1269
0
-38.21(-2.92%)
Jul 15, 2010
1270
1324
1286
1308
0
-8.17(-0.62%)
Jul 14, 2010
1271
1329
1300
1316
0
-11.53(-0.87%)
Jul 13, 2010
1267
1334
1305
1327
0
+30.10(+2.32%)
Jul 12, 2010
1226
1308
1282
1297
0
-4.56(-0.35%)
Jul 09, 2010
1231
1305
1275
1302
0
+18.46(+1.44%)
Jul 08, 2010
1215
1294
1262
1283
0
+12.46(+0.98%)
Jul 07, 2010
1171
1274
1225
1271
0
+45.20(+3.69%)
Jul 06, 2010
1170
1262
1214
1226
0
-3.01(-0.24%)
Jul 02, 2010
1171
1254
1217
1229
0
-11.18(-0.90%)
Jul 01, 2010
1185
1258
1212
1240
0
-3.98(-0.32%)
Jun 30, 2010
1197
1276
1238
1244
0
-10.89(-0.87%)
Jun 29, 2010
1208
1286
1245
1255
0
-55.00(-4.20%)
Jun 25, 2010
1248
1318
1279
1310
0
+23.34(+1.81%)
Jun 24, 2010
1238
1313
1279
1286
0
-23.79(-1.82%)
Jun 23, 2010
1254
1327
1293
1310
0
-3.21(-0.24%)
Jun 22, 2010
1274
1349
1309
1313
0
-21.79(-1.63%)
Jun 21, 2010
1301
1366
1327
1335
0
-4.45(-0.33%)
Jun 18, 2010
1278
1352
1326
1340
0
+1.53(+0.11%)
Jun 17, 2010
1282
1352
1322
1338
0
-2.54(-0.19%)
Jun 16, 2010
1276
1354
1325
1341
0
-7.42(-0.55%)
Jun 15, 2010
1272
1352
1316
1348
0
+30.44(+2.31%)
Jun 14, 2010
1267
1342
1307
1318
0
+3.08(+0.23%)
Jun 11, 2010
1292
1319
1284
1315
0
+7.96(+0.61%)
Jun 10, 2010
1237
1312
1274
1307
0
+41.82(+3.31%)
Jun 09, 2010
1226
1298
1256
1265
0
-3.52(-0.28%)
Jun 08, 2010
1257
1276
1230
1268
0
+15.81(+1.26%)
Jun 07, 2010
1212
1290
1248
1253
0
-16.18(-1.28%)
Jun 04, 2010
1214
1312
1263
1269
0
-56.83(-4.29%)
Jun 03, 2010
1272
1343
1310
1326
0
-2.91(-0.22%)
Jun 02, 2010
1249
1332
1289
1328
0
+32.32(+2.49%)
Jun 01, 2010
1253
1333
1291
1296
0
-27.36(-2.07%)
May 31, 2010
252.15
1328
1322
1323
0
+0.02(+0.00%)
May 28, 2010
1326
1350
1313
1323
0
-18.91(-1.41%)
May 27, 2010
1257
1346
1299
1342
0
+57.12(+4.44%)
May 26, 2010
1240
1320
1276
1285
0
-3.26(-0.25%)
May 25, 2010
1199
1293
1237
1289
0
+3.28(+0.26%)
May 24, 2010
1252
1321
1281
1285
0
-25.28(-1.93%)
May 21, 2010
1258
1319
1249
1311
0
+33.11(+2.59%)
May 20, 2010
1235
1313
1271
1277
0
-59.80(-4.47%)
May 19, 2010
1288
1362
1311
1337
0
-8.45(-0.63%)
May 18, 2010
1338
1399
1337
1346
0
-30.80(-2.24%)
May 17, 2010
1328
1396
1343
1376
0
+0.53(+0.04%)
May 14, 2010
1335
1407
1359
1376
0
-39.02(-2.76%)
May 13, 2010
1384
1441
1407
1415
0
-15.44(-1.08%)
May 12, 2010
1373
1439
1406
1430
0
+19.29(+1.37%)
May 11, 2010
1420
1431
1400
1411
0
+0.15(+0.01%)
May 10, 2010
1353
1418
1386
1411
0
+72.39(+5.41%)
May 07, 2010
1324
1384
1315
1339
0
-13.63(-1.01%)
May 06, 2010
1347
1425
1261
1352
0
-54.44(-3.87%)
May 05, 2010
1413
1439
1393
1407
0
-21.01(-1.47%)
May 04, 2010
1412
1457
1411
1428
0
-42.36(-2.88%)
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
.