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, 2013
1655
1679
1651
1673
0
+11.56(+0.70%)
Apr 29, 2013
1649
1669
1646
1662
0
+12.21(+0.74%)
Apr 26, 2013
1654
1661
1640
1650
0
-4.92(-0.30%)
Apr 25, 2013
1651
1669
1641
1655
0
+3.91(+0.24%)
Apr 24, 2013
1643
1659
1635
1651
0
+8.00(+0.49%)
Apr 23, 2013
1631
1651
1623
1643
0
+18.69(+1.15%)
Apr 22, 2013
1622
1634
1606
1624
0
+1.00(+0.06%)
Apr 19, 2013
1595
1628
1597
1623
0
+21.35(+1.33%)
Apr 18, 2013
1605
1620
1590
1602
0
-8.85(-0.55%)
Apr 17, 2013
1617
1630
1597
1610
0
-24.73(-1.51%)
Apr 16, 2013
1618
1643
1610
1635
0
+22.99(+1.43%)
Apr 15, 2013
1638
1653
1609
1612
0
-42.77(-2.58%)
Apr 12, 2013
1645
1664
1641
1655
0
-6.51(-0.39%)
Apr 11, 2013
1649
1674
1647
1661
0
+8.09(+0.49%)
Apr 10, 2013
1634
1660
1634
1653
0
+19.17(+1.17%)
Apr 09, 2013
1628
1647
1620
1634
0
-3.16(-0.19%)
Apr 08, 2013
1607
1641
1611
1637
0
+17.01(+1.05%)
Apr 05, 2013
1595
1626
1594
1620
0
+0.16(+0.01%)
Apr 04, 2013
1598
1627
1599
1620
0
+17.07(+1.06%)
Apr 03, 2013
1613
1629
1595
1603
0
-20.48(-1.26%)
Apr 02, 2013
1623
1638
1613
1624
0
+6.01(+0.37%)
Apr 01, 2013
1610
1633
1606
1618
0
-10.24(-0.63%)
Mar 28, 2013
288.23
1629
1626
1628
0
+5.00(+0.31%)
Mar 27, 2013
1602
1628
1605
1623
0
-1.58(-0.10%)
Mar 26, 2013
1610
1632
1609
1624
0
+9.58(+0.59%)
Mar 25, 2013
1609
1631
1605
1615
0
-2.92(-0.18%)
Mar 22, 2013
1600
1626
1605
1618
0
+8.25(+0.51%)
Mar 21, 2013
1608
1629
1602
1609
0
-12.77(-0.79%)
Mar 20, 2013
1612
1631
1608
1622
0
+11.27(+0.70%)
Mar 19, 2013
1614
1629
1599
1611
0
-7.11(-0.44%)
Mar 18, 2013
1598
1630
1604
1618
0
-10.86(-0.67%)
Mar 15, 2013
1619
1638
1614
1629
0
+0.46(+0.03%)
Mar 14, 2013
1613
1636
1614
1628
0
+9.36(+0.58%)
Mar 13, 2013
1612
1627
1606
1619
0
+4.61(+0.29%)
Mar 12, 2013
1611
1627
1606
1615
0
-6.72(-0.41%)
Mar 11, 2013
1598
1628
1605
1621
0
+6.22(+0.39%)
Mar 08, 2013
1611
1627
1600
1615
0
+5.65(+0.35%)
Mar 07, 2013
1601
1620
1597
1609
0
+2.90(+0.18%)
Mar 06, 2013
1595
1620
1595
1606
0
+2.43(+0.15%)
Mar 05, 2013
1595
1615
1589
1604
0
+12.89(+0.81%)
Mar 04, 2013
1567
1597
1569
1591
0
+11.82(+0.75%)
Mar 01, 2013
1558
1587
1554
1579
0
+2.91(+0.18%)
Feb 28, 2013
1574
1590
1567
1576
0
+0.00(+0.00%)
Feb 27, 2013
1550
1584
1554
1576
0
+14.24(+0.91%)
Feb 26, 2013
1549
1573
1545
1562
0
-21.86(-1.38%)
Feb 22, 2013
1573
1590
1568
1584
0
+16.27(+1.04%)
Feb 21, 2013
1574
1586
1556
1568
0
-13.32(-0.84%)
Feb 20, 2013
1591
1607
1577
1581
0
-8.48(-0.53%)
Feb 18, 2013
203.01
1591
1588
1590
0
-0.06(-0.00%)
Feb 15, 2013
1581
1603
1578
1590
0
-3.09(-0.19%)
Feb 14, 2013
1579
1601
1579
1593
0
+0.16(+0.01%)
Feb 13, 2013
1587
1604
1581
1593
0
+1.33(+0.08%)
Feb 12, 2013
1576
1598
1575
1591
0
+9.80(+0.62%)
Feb 11, 2013
1571
1590
1569
1581
0
+3.05(+0.19%)
Feb 08, 2013
1566
1586
1565
1578
0
+7.02(+0.45%)
Feb 07, 2013
1571
1586
1558
1571
0
-5.38(-0.34%)
Feb 06, 2013
1557
1583
1557
1577
0
+13.29(+0.85%)
Feb 04, 2013
1563
1578
1555
1563
0
-13.91(-0.88%)
Feb 01, 2013
1564
1588
1561
1577
0
+13.64(+0.87%)
Jan 31, 2013
1557
1576
1550
1564
0
-1.27(-0.08%)
Jan 30, 2013
1563
1579
1554
1565
0
-7.34(-0.47%)
Jan 29, 2013
1563
1580
1558
1572
0
+5.02(+0.32%)
Jan 28, 2013
1564
1578
1556
1567
0
-1.70(-0.11%)
Jan 25, 2013
1561
1578
1554
1569
0
+5.32(+0.34%)
Jan 24, 2013
1556
1577
1552
1564
0
+1.71(+0.11%)
Jan 23, 2013
1556
1572
1552
1562
0
-3.68(-0.24%)
Jan 22, 2013
1545
1570
1546
1566
0
+12.08(+0.78%)
Jan 21, 2013
287.22
1555
1551
1554
0
+0.66(+0.04%)
Jan 18, 2013
1542
1560
1538
1553
0
+4.01(+0.26%)
Jan 17, 2013
1543
1560
1537
1549
0
+8.47(+0.55%)
Jan 16, 2013
1532
1550
1529
1540
0
-4.65(-0.30%)
Jan 15, 2013
1534
1550
1527
1545
0
+3.99(+0.26%)
Jan 14, 2013
1533
1549
1529
1541
0
+2.03(+0.13%)
Jan 12, 2013
1534
1549
1526
1539
0
+0.00(+0.00%)
Jan 11, 2013
1534
1549
1526
1539
0
-3.18(-0.21%)
Jan 10, 2013
1532
1549
1527
1542
0
+9.52(+0.62%)
Jan 09, 2013
1525
1543
1523
1533
0
+4.76(+0.31%)
Jan 08, 2013
1523
1539
1516
1528
0
-4.71(-0.31%)
Jan 07, 2013
1530
1541
1519
1533
0
-2.09(-0.14%)
Jan 04, 2013
1523
1541
1514
1535
0
+13.70(+0.90%)
Jan 03, 2013
1520
1533
1509
1521
0
-0.10(-0.01%)
Jan 02, 2013
1508
1525
1489
1521
0
+35.56(+2.39%)
Dec 31, 2012
318.48
1486
1481
1486
0
+17.01(+1.16%)
Dec 28, 2012
1469
1482
1462
1469
0
-9.37(-0.63%)
Dec 27, 2012
1478
1488
1460
1478
0
-1.96(-0.13%)
Dec 26, 2012
1468
1493
1472
1480
0
-4.89(-0.33%)
Dec 24, 2012
266.17
1487
1483
1485
0
-1.46(-0.10%)
Dec 21, 2012
1475
1497
1471
1486
0
-10.63(-0.71%)
Dec 20, 2012
1478
1502
1476
1497
0
+13.96(+0.94%)
Dec 19, 2012
1479
1497
1474
1483
0
-1.13(-0.08%)
Dec 18, 2012
1463
1488
1462
1484
0
+17.22(+1.17%)
Dec 17, 2012
1451
1473
1449
1467
0
+15.23(+1.05%)
Dec 14, 2012
1448
1464
1444
1452
0
-3.99(-0.27%)
Dec 13, 2012
1456
1471
1448
1456
0
-7.95(-0.54%)
Dec 12, 2012
1462
1478
1455
1464
0
-1.60(-0.11%)
Dec 11, 2012
1458
1475
1455
1465
0
+5.69(+0.39%)
Dec 10, 2012
1446
1468
1448
1459
0
+0.79(+0.05%)
Dec 07, 2012
1458
1466
1447
1459
0
+4.19(+0.29%)
Dec 06, 2012
1448
1462
1442
1455
0
+4.44(+0.31%)
Dec 05, 2012
1443
1461
1437
1450
0
+3.44(+0.24%)
Dec 04, 2012
1444
1459
1437
1447
0
-3.48(-0.24%)
Dec 01, 2012
1447
1460
1438
1450
0
+0.00(+0.00%)
Nov 30, 2012
1443
1460
1438
1450
0
+1.60(+0.11%)
Nov 29, 2012
1440
1458
1435
1449
0
+8.23(+0.57%)
Nov 28, 2012
1418
1446
1419
1440
0
+2.76(+0.19%)
Nov 27, 2012
1436
1454
1428
1438
0
-9.49(-0.66%)
Nov 26, 2012
1436
1456
1433
1447
0
-2.48(-0.17%)
Nov 24, 2012
1428
1452
1432
1449
0
-0.02(-0.00%)
Nov 23, 2012
1428
1452
1432
1450
0
+17.51(+1.22%)
Nov 22, 2012
273.07
1433
1430
1432
0
-0.04(-0.00%)
Nov 21, 2012
1424
1440
1419
1432
0
+1.76(+0.12%)
Nov 20, 2012
1415
1436
1411
1430
0
+6.77(+0.48%)
Nov 19, 2012
1408
1432
1407
1424
0
+22.03(+1.57%)
Nov 16, 2012
1384
1409
1378
1401
0
+11.04(+0.79%)
Nov 15, 2012
1382
1407
1376
1390
0
-0.39(-0.03%)
Nov 14, 2012
1410
1424
1385
1391
0
-23.89(-1.69%)
Nov 13, 2012
1407
1433
1403
1415
0
-8.42(-0.59%)
Nov 12, 2012
1428
1435
1414
1423
0
-0.37(-0.03%)
Nov 09, 2012
1418
1438
1409
1424
0
+0.78(+0.05%)
Nov 08, 2012
1428
1449
1418
1423
0
-13.46(-0.94%)
Nov 07, 2012
1443
1461
1425
1436
0
-29.24(-2.00%)
Nov 06, 2012
1449
1474
1448
1465
0
+12.27(+0.84%)
Nov 05, 2012
1449
1464
1437
1453
0
-2.38(-0.16%)
Nov 02, 2012
1457
1477
1447
1456
0
-2.77(-0.19%)
Nov 01, 2012
1439
1469
1437
1458
0
+12.38(+0.86%)
Oct 31, 2012
1437
1458
1426
1446
0
+7.58(+0.53%)
Oct 30, 2012
6.820
1438
1438
1438
0
-0.04(-0.00%)
Oct 29, 2012
1437
1438
1438
1438
0
-0.07(-0.00%)
Oct 26, 2012
1431
1453
1427
1438
0
-7.28(-0.50%)
Oct 25, 2012
1441
1463
1431
1446
0
+2.16(+0.15%)
Oct 24, 2012
1439
1459
1434
1444
0
-0.73(-0.05%)
Oct 23, 2012
1437
1455
1430
1444
0
-27.24(-1.85%)
Oct 19, 2012
1482
1491
1462
1472
0
-14.21(-0.96%)
Oct 18, 2012
1481
1498
1472
1486
0
+0.95(+0.06%)
Oct 17, 2012
1465
1493
1467
1485
0
+10.47(+0.71%)
Oct 16, 2012
1460
1486
1461
1474
0
+7.45(+0.51%)
Oct 15, 2012
1455
1475
1449
1467
0
+6.18(+0.42%)
Oct 12, 2012
1458
1480
1454
1461
0
-14.43(-0.98%)
Oct 11, 2012
1471
1488
1467
1475
0
+5.38(+0.37%)
Oct 10, 2012
1463
1481
1459
1470
0
-1.46(-0.10%)
Oct 09, 2012
1474
1489
1466
1471
0
-11.53(-0.78%)
Oct 08, 2012
1466
1491
1473
1483
0
-4.57(-0.31%)
Oct 06, 2012
1489
1503
1479
1487
0
+0.00(+0.00%)
Oct 05, 2012
1483
1503
1479
1487
0
+2.08(+0.14%)
Oct 04, 2012
1471
1494
1468
1485
0
+12.01(+0.82%)
Oct 03, 2012
1462
1484
1460
1473
0
+4.45(+0.30%)
Oct 02, 2012
1470
1479
1456
1469
0
+2.84(+0.19%)
Oct 01, 2012
1472
1484
1454
1466
0
+0.44(+0.03%)
Sep 28, 2012
1452
1476
1454
1466
0
-5.97(-0.41%)
Sep 27, 2012
1458
1481
1457
1471
0
+11.35(+0.78%)
Sep 26, 2012
1457
1476
1452
1460
0
-8.73(-0.59%)
Sep 25, 2012
1479
1500
1466
1469
0
-19.44(-1.31%)
Sep 24, 2012
1475
1500
1476
1488
0
-2.36(-0.16%)
Sep 21, 2012
1491
1506
1483
1491
0
+1.72(+0.12%)
Sep 20, 2012
1483
1500
1475
1489
0
-11.31(-0.75%)
Sep 19, 2012
1496
1514
1492
1500
0
-2.82(-0.19%)
Sep 18, 2012
1496
1515
1494
1503
0
-8.38(-0.55%)
Sep 17, 2012
1507
1529
1505
1511
0
-12.25(-0.80%)
Sep 14, 2012
1504
1539
1507
1524
0
+13.86(+0.92%)
Sep 13, 2012
1480
1517
1477
1510
0
+22.26(+1.50%)
Sep 12, 2012
1479
1497
1475
1488
0
+5.96(+0.40%)
Sep 11, 2012
1468
1490
1468
1482
0
+7.22(+0.49%)
Sep 10, 2012
1468
1490
1468
1474
0
-8.10(-0.55%)
Sep 07, 2012
1470
1491
1469
1482
0
+9.42(+0.64%)
Sep 06, 2012
1448
1479
1452
1473
0
+24.12(+1.66%)
Sep 05, 2012
1445
1460
1439
1449
0
-2.80(-0.19%)
Sep 04, 2012
1436
1458
1433
1452
0
+6.72(+0.47%)
Sep 03, 2012
187.64
1446
1443
1445
0
+0.05(+0.00%)
Aug 31, 2012
1447
1455
1433
1445
0
+6.07(+0.42%)
Aug 30, 2012
1429
1447
1429
1439
0
-7.27(-0.50%)
Aug 29, 2012
1436
1453
1436
1446
0
+6.28(+0.44%)
Aug 27, 2012
1430
1451
1432
1440
0
-0.31(-0.02%)
Aug 24, 2012
1420
1446
1424
1440
0
+6.94(+0.48%)
Aug 23, 2012
1433
1447
1427
1433
0
-9.96(-0.69%)
Aug 22, 2012
1434
1453
1430
1443
0
-2.48(-0.17%)
Aug 21, 2012
1442
1462
1439
1446
0
-0.93(-0.06%)
Aug 20, 2012
1438
1454
1434
1447
0
-1.66(-0.11%)
Aug 17, 2012
1432
1454
1436
1448
0
+4.71(+0.33%)
Aug 16, 2012
1422
1449
1426
1444
0
+9.61(+0.67%)
Aug 15, 2012
1418
1440
1421
1434
0
+6.42(+0.45%)
Aug 14, 2012
1426
1442
1421
1428
0
-2.33(-0.16%)
Aug 13, 2012
1420
1437
1418
1430
0
-1.29(-0.09%)
Aug 11, 2012
1424
1437
1418
1431
0
+0.00(+0.00%)
Aug 10, 2012
1424
1437
1418
1431
0
+0.68(+0.05%)
Aug 09, 2012
1421
1442
1419
1430
0
+1.12(+0.08%)
Aug 08, 2012
1419
1439
1417
1429
0
-2.96(-0.21%)
Aug 07, 2012
1426
1448
1420
1432
0
+3.72(+0.26%)
Aug 06, 2012
1423
1445
1421
1429
0
-0.58(-0.04%)
Aug 03, 2012
1410
1441
1411
1429
0
+25.62(+1.83%)
Aug 02, 2012
1393
1416
1386
1404
0
-9.32(-0.66%)
Aug 01, 2012
1417
1438
1407
1413
0
-8.19(-0.58%)
Jul 31, 2012
1417
1434
1412
1421
0
-4.45(-0.31%)
Jul 30, 2012
1413
1438
1415
1426
0
-1.93(-0.14%)
Jul 27, 2012
1401
1438
1401
1427
0
+23.28(+1.66%)
Jul 26, 2012
1397
1420
1390
1404
0
+9.46(+0.68%)
Jul 25, 2012
1389
1409
1383
1395
0
+7.44(+0.54%)
Jul 24, 2012
1386
1404
1375
1387
0
-13.85(-0.99%)
Jul 23, 2012
1386
1410
1384
1401
0
-16.15(-1.14%)
Jul 20, 2012
1414
1433
1409
1417
0
-15.37(-1.07%)
Jul 19, 2012
1433
1451
1420
1433
0
-8.46(-0.59%)
Jul 18, 2012
1430
1453
1429
1441
0
-4.24(-0.29%)
Jul 17, 2012
1433
1454
1423
1445
0
+10.03(+0.70%)
Jul 16, 2012
1424
1445
1423
1435
0
-1.33(-0.09%)
Jul 14, 2012
1408
1441
1413
1437
0
+0.00(+0.00%)
Jul 13, 2012
1408
1441
1413
1437
0
+24.01(+1.70%)
Jul 12, 2012
1409
1423
1397
1413
0
-7.25(-0.51%)
Jul 11, 2012
1415
1428
1405
1420
0
+5.32(+0.38%)
Jul 10, 2012
1425
1440
1406
1415
0
-17.96(-1.25%)
Jul 09, 2012
1410
1441
1420
1433
0
-1.90(-0.13%)
Jul 06, 2012
1410
1442
1420
1434
0
-6.39(-0.44%)
Jul 05, 2012
1426
1454
1432
1441
0
-9.77(-0.67%)
Jul 04, 2012
278.64
1452
1448
1451
0
+0.09(+0.01%)
Jul 03, 2012
1439
1456
1434
1451
0
+10.73(+0.75%)
Jul 02, 2012
1416
1445
1419
1440
0
+12.35(+0.87%)
Jun 30, 2012
1414
1433
1409
1427
0
-1.04(-0.07%)
Jun 29, 2012
1414
1434
1409
1428
0
+34.87(+2.50%)
Jun 28, 2012
1365
1397
1366
1394
0
+5.08(+0.37%)
Jun 27, 2012
1364
1395
1370
1389
0
+10.86(+0.79%)
Jun 26, 2012
1359
1388
1363
1378
0
+7.53(+0.55%)
Jun 25, 2012
1369
1384
1359
1370
0
-21.38(-1.54%)
Jun 22, 2012
1387
1405
1378
1392
0
+6.69(+0.48%)
Jun 21, 2012
1414
1421
1381
1385
0
-27.89(-1.97%)
Jun 20, 2012
1408
1424
1398
1413
0
+0.08(+0.01%)
Jun 19, 2012
1402
1423
1396
1413
0
+14.88(+1.06%)
Jun 18, 2012
1383
1409
1381
1398
0
-0.52(-0.04%)
Jun 15, 2012
1378
1404
1378
1398
0
+20.86(+1.51%)
Jun 14, 2012
1356
1384
1356
1377
0
+17.14(+1.26%)
Jun 13, 2012
1351
1380
1351
1360
0
-9.27(-0.68%)
Jun 12, 2012
1351
1374
1346
1370
0
+16.60(+1.23%)
Jun 11, 2012
1382
1393
1350
1353
0
-23.47(-1.71%)
Jun 08, 2012
1352
1380
1350
1376
0
+12.85(+0.94%)
Jun 07, 2012
1374
1390
1358
1364
0
-1.96(-0.14%)
Jun 06, 2012
1340
1369
1337
1366
0
+31.95(+2.40%)
Jun 05, 2012
1312
1341
1309
1334
0
+16.23(+1.23%)
Jun 04, 2012
1327
1336
1306
1317
0
-8.11(-0.61%)
Jun 02, 2012
1341
1352
1319
1325
0
+0.00(+0.00%)
Jun 01, 2012
1334
1352
1319
1325
0
-40.06(-2.93%)
May 31, 2012
1359
1376
1343
1366
0
+5.21(+0.38%)
May 30, 2012
1374
1380
1355
1360
0
-25.87(-1.87%)
May 29, 2012
1371
1392
1368
1386
0
+17.32(+1.27%)
May 28, 2012
268.55
1371
1367
1369
0
+0.05(+0.00%)
May 25, 2012
1360
1382
1361
1369
0
-3.43(-0.25%)
May 24, 2012
1363
1381
1353
1372
0
+4.91(+0.36%)
May 23, 2012
1347
1372
1338
1367
0
+3.08(+0.23%)
May 22, 2012
1358
1382
1353
1364
0
+2.42(+0.18%)
May 21, 2012
1336
1369
1336
1362
0
+21.17(+1.58%)
May 18, 2012
1351
1367
1334
1341
0
-13.82(-1.02%)
May 17, 2012
1376
1390
1351
1354
0
-29.72(-2.15%)
May 16, 2012
1393
1414
1381
1384
0
-18.66(-1.33%)
May 15, 2012
1402
1421
1395
1403
0
-7.22(-0.51%)
May 14, 2012
1410
1428
1404
1410
0
-22.15(-1.55%)
May 11, 2012
1415
1444
1414
1432
0
-3.38(-0.24%)
May 10, 2012
1434
1450
1425
1436
0
+6.32(+0.44%)
May 09, 2012
1411
1441
1413
1429
0
-10.54(-0.73%)
May 08, 2012
1429
1448
1422
1440
0
-4.60(-0.32%)
May 07, 2012
1416
1453
1428
1444
0
+5.21(+0.36%)
May 04, 2012
1441
1457
1430
1439
0
-16.82(-1.16%)
May 03, 2012
1460
1477
1448
1456
0
-11.14(-0.76%)
May 02, 2012
1456
1477
1450
1467
0
-6.80(-0.46%)
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
.