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 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%)
Mar 01, 2023
1291
1291
1290
1291
0
-0.43(-0.03%)
Feb 28, 2023
1289
1291
1288
1291
0
+1.68(+0.13%)
Feb 27, 2023
1289
1290
1289
1289
0
+0.79(+0.06%)
Feb 24, 2023
1287
1289
1286
1289
0
+1.19(+0.09%)
Feb 23, 2023
1288
1289
1287
1287
0
-1.08(-0.08%)
Feb 22, 2023
1286
1289
1286
1288
0
+2.38(+0.19%)
Feb 21, 2023
1287
1289
1286
1286
0
-2.64(-0.20%)
Feb 17, 2023
1289
1289
1289
1289
0
+6.97(+0.54%)
Feb 16, 2023
1281
1283
1281
1282
0
-0.22(-0.02%)
Feb 15, 2023
1282
1282
1281
1282
0
-0.15(-0.01%)
Feb 14, 2023
1282
1282
1281
1282
0
+0.15(+0.01%)
Feb 13, 2023
1282
1282
1282
1282
0
+0.38(+0.03%)
Feb 10, 2023
1282
1283
1281
1282
0
-1.48(-0.12%)
Feb 09, 2023
1282
1284
1282
1283
0
+0.88(+0.07%)
Feb 08, 2023
1283
1284
1282
1282
0
-0.83(-0.06%)
Feb 07, 2023
1282
1284
1281
1283
0
+1.07(+0.08%)
Feb 06, 2023
1281
1282
1281
1282
0
+0.86(+0.07%)
Feb 03, 2023
1283
1284
1281
1281
0
-3.23(-0.25%)
Feb 02, 2023
1284
1285
1283
1284
0
+1.54(+0.12%)
Feb 01, 2023
1285
1285
1281
1283
0
-0.28(-0.02%)
Jan 31, 2023
1282
1284
1282
1283
0
+0.57(+0.04%)
Jan 30, 2023
1282
1283
1281
1282
0
+2.64(+0.21%)
Jan 27, 2023
1282
1282
1279
1280
0
-2.50(-0.19%)
Jan 26, 2023
1280
1283
1280
1282
0
+2.18(+0.17%)
Jan 25, 2023
1278
1280
1278
1280
0
+1.46(+0.11%)
Jan 24, 2023
1277
1279
1277
1279
0
+1.80(+0.14%)
Jan 23, 2023
1275
1278
1275
1277
0
+1.39(+0.11%)
Jan 20, 2023
1274
1276
1274
1275
0
+1.50(+0.12%)
Jan 19, 2023
1275
1275
1274
1274
0
-0.43(-0.03%)
Jan 18, 2023
1274
1275
1274
1274
0
-1.74(-0.14%)
Jan 17, 2023
1277
1278
1276
1276
0
-1.32(-0.10%)
Jan 16, 2023
1277
1278
1277
1277
0
+0.19(+0.01%)
Jan 13, 2023
1277
1278
1277
1277
0
-0.02(-0.00%)
Jan 12, 2023
1277
1278
1277
1277
0
-0.08(-0.01%)
Jan 11, 2023
1276
1278
1276
1277
0
+1.29(+0.10%)
Jan 10, 2023
1275
1276
1274
1276
0
+1.15(+0.09%)
Jan 09, 2023
1275
1276
1275
1275
0
-0.10(-0.01%)
Jan 06, 2023
1275
1277
1275
1275
0
+0.74(+0.06%)
Jan 05, 2023
1275
1275
1274
1274
0
-0.64(-0.05%)
Jan 04, 2023
1275
1276
1275
1275
0
-0.08(-0.01%)
Jan 03, 2023
1274
1276
1274
1275
0
+0.60(+0.05%)
Dec 30, 2022
1274
1274
1274
1274
0
-0.12(-0.01%)
Dec 29, 2022
1274
1275
1274
1275
0
+0.35(+0.03%)
Dec 28, 2022
1276
1276
1274
1274
0
-1.43(-0.11%)
Dec 23, 2022
1276
1276
1276
1276
0
+0.83(+0.07%)
Dec 22, 2022
1274
1275
1273
1275
0
+0.27(+0.02%)
Dec 21, 2022
1273
1275
1273
1275
0
+1.55(+0.12%)
Dec 20, 2022
1274
1274
1273
1273
0
-0.81(-0.06%)
Dec 19, 2022
1274
1274
1273
1274
0
-0.01(-0.00%)
Dec 16, 2022
1274
1274
1273
1274
0
-0.91(-0.07%)
Dec 15, 2022
1273
1275
1273
1275
0
+1.44(+0.11%)
Dec 14, 2022
1273
1274
1272
1273
0
+0.16(+0.01%)
Dec 13, 2022
1274
1274
1273
1273
0
-0.13(-0.01%)
Dec 12, 2022
1273
1274
1273
1273
0
-0.03(-0.00%)
Dec 09, 2022
1273
1274
1273
1273
0
+0.27(+0.02%)
Dec 08, 2022
1271
1274
1271
1273
0
+1.96(+0.15%)
Dec 07, 2022
1271
1272
1271
1271
0
-0.16(-0.01%)
Dec 06, 2022
1272
1272
1270
1271
0
-0.96(-0.08%)
Dec 05, 2022
1272
1274
1272
1272
0
-0.57(-0.04%)
Dec 02, 2022
1271
1273
1271
1273
0
+1.22(+0.10%)
Dec 01, 2022
1271
1272
1271
1272
0
+0.39(+0.03%)
Nov 30, 2022
1273
1273
1270
1271
0
-1.55(-0.12%)
Nov 29, 2022
1272
1273
1271
1273
0
+0.87(+0.07%)
Nov 28, 2022
1270
1272
1270
1272
0
+1.53(+0.12%)
Nov 25, 2022
1270
1270
1269
1270
0
+0.44(+0.03%)
Nov 24, 2022
1269
1270
1269
1270
0
+0.64(+0.05%)
Nov 23, 2022
1270
1270
1269
1269
0
-0.49(-0.04%)
Nov 22, 2022
1269
1270
1269
1270
0
+0.08(+0.01%)
Nov 21, 2022
1267
1270
1267
1270
0
+1.12(+0.09%)
Nov 18, 2022
1268
1269
1268
1268
0
+0.29(+0.02%)
Nov 17, 2022
1267
1268
1266
1268
0
+1.15(+0.09%)
Nov 16, 2022
1265
1267
1265
1267
0
+2.78(+0.22%)
Nov 15, 2022
1266
1266
1264
1264
0
-1.43(-0.11%)
Nov 14, 2022
1267
1267
1265
1266
0
-1.32(-0.10%)
Nov 11, 2022
1267
1267
1266
1267
0
+0.85(+0.07%)
Nov 10, 2022
1265
1267
1265
1266
0
+1.70(+0.13%)
Nov 09, 2022
1267
1267
1264
1264
0
-3.26(-0.26%)
Nov 08, 2022
1264
1268
1264
1268
0
+2.40(+0.19%)
Nov 07, 2022
1263
1265
1262
1265
0
+2.90(+0.23%)
Nov 04, 2022
1260
1263
1260
1262
0
+3.28(+0.26%)
Nov 03, 2022
1259
1260
1259
1259
0
-0.88(-0.07%)
Nov 02, 2022
1260
1261
1260
1260
0
+0.02(+0.00%)
Nov 01, 2022
1260
1261
1259
1260
0
+0.10(+0.01%)
Oct 31, 2022
1261
1261
1260
1260
0
-0.73(-0.06%)
Oct 28, 2022
1259
1261
1259
1261
0
+1.52(+0.12%)
Oct 27, 2022
1257
1259
1257
1259
0
+1.91(+0.15%)
Oct 26, 2022
1257
1258
1257
1257
0
-0.28(-0.02%)
Oct 25, 2022
1256
1258
1256
1257
0
+1.26(+0.10%)
Oct 24, 2022
1255
1256
1255
1256
0
+1.58(+0.13%)
Oct 21, 2022
1255
1255
1254
1255
0
-0.32(-0.03%)
Oct 20, 2022
1255
1255
1255
1255
0
+0.16(+0.01%)
Oct 19, 2022
1255
1256
1255
1255
0
-0.29(-0.02%)
Oct 18, 2022
1256
1256
1255
1255
0
+0.14(+0.01%)
Oct 17, 2022
1255
1256
1255
1255
0
+0.49(+0.04%)
Oct 14, 2022
1256
1256
1254
1254
0
-0.76(-0.06%)
Oct 13, 2022
1254
1256
1254
1255
0
+0.26(+0.02%)
Oct 12, 2022
1255
1255
1254
1255
0
+0.39(+0.03%)
Oct 11, 2022
1256
1257
1254
1255
0
-1.96(-0.16%)
Oct 07, 2022
1257
1257
1257
1257
0
-1.75(-0.14%)
Oct 06, 2022
1258
1258
1257
1258
0
-0.18(-0.01%)
Oct 05, 2022
1258
1259
1258
1258
0
-0.68(-0.05%)
Oct 04, 2022
1256
1259
1256
1259
0
+3.44(+0.27%)
Oct 03, 2022
1256
1256
1255
1256
0
-0.03(-0.00%)
Sep 30, 2022
1256
1257
1256
1256
0
-0.15(-0.01%)
Sep 29, 2022
1257
1257
1256
1256
0
-1.56(-0.12%)
Sep 28, 2022
1255
1257
1255
1257
0
+2.11(+0.17%)
Sep 27, 2022
1256
1256
1255
1255
0
-0.80(-0.06%)
Sep 26, 2022
1255
1257
1255
1256
0
+0.67(+0.05%)
Sep 23, 2022
1255
1256
1254
1255
0
-0.28(-0.02%)
Sep 22, 2022
1258
1258
1256
1256
0
-2.08(-0.17%)
Sep 21, 2022
1258
1259
1258
1258
0
-0.26(-0.02%)
Sep 20, 2022
1258
1258
1257
1258
0
-0.11(-0.01%)
Sep 19, 2022
1257
1258
1257
1258
0
+0.41(+0.03%)
Sep 16, 2022
1257
1258
1256
1258
0
+0.97(+0.08%)
Sep 15, 2022
1258
1258
1257
1257
0
-0.89(-0.07%)
Sep 14, 2022
1258
1258
1258
1258
0
-0.12(-0.01%)
Sep 13, 2022
1257
1258
1257
1258
0
-0.99(-0.08%)
Sep 12, 2022
1258
1259
1258
1259
0
+0.57(+0.05%)
Sep 09, 2022
1259
1259
1258
1258
0
+0.21(+0.02%)
Sep 08, 2022
1258
1259
1258
1258
0
+0.05(+0.00%)
Sep 07, 2022
1257
1258
1256
1258
0
+0.96(+0.08%)
Sep 06, 2022
1257
1258
1256
1257
0
+0.54(+0.04%)
Sep 02, 2022
1256
1256
1256
1256
0
-0.59(-0.05%)
Sep 01, 2022
1258
1258
1256
1257
0
-1.27(-0.10%)
Aug 31, 2022
1258
1259
1258
1258
0
+0.03(+0.00%)
Aug 30, 2022
1258
1259
1258
1258
0
+0.24(+0.02%)
Aug 29, 2022
1258
1258
1257
1258
0
-0.23(-0.02%)
Aug 26, 2022
1260
1260
1258
1258
0
-1.38(-0.11%)
Aug 25, 2022
1260
1261
1259
1260
0
-0.57(-0.05%)
Aug 24, 2022
1258
1261
1258
1260
0
+1.91(+0.15%)
Aug 23, 2022
1258
1259
1258
1258
0
+0.08(+0.01%)
Aug 22, 2022
1259
1260
1258
1258
0
-1.48(-0.12%)
Aug 19, 2022
1260
1261
1260
1260
0
-0.68(-0.05%)
Aug 18, 2022
1261
1261
1260
1260
0
-0.93(-0.07%)
Aug 17, 2022
1260
1261
1260
1261
0
+1.14(+0.09%)
Aug 16, 2022
1259
1260
1259
1260
0
+0.84(+0.07%)
Aug 15, 2022
1258
1260
1258
1259
0
+1.11(+0.09%)
Aug 12, 2022
1260
1260
1258
1258
0
-1.27(-0.10%)
Aug 11, 2022
1260
1260
1258
1260
0
-0.36(-0.03%)
Aug 10, 2022
1261
1263
1260
1260
0
-1.22(-0.10%)
Aug 09, 2022
1262
1262
1261
1261
0
-0.72(-0.06%)
Aug 08, 2022
1260
1263
1260
1262
0
+1.80(+0.14%)
Aug 05, 2022
1260
1260
1258
1260
0
-0.44(-0.03%)
Aug 04, 2022
1260
1261
1259
1260
0
+0.35(+0.03%)
Aug 03, 2022
1259
1261
1259
1260
0
+1.10(+0.09%)
Aug 02, 2022
1262
1262
1257
1259
0
-3.15(-0.25%)
Jul 29, 2022
1262
1262
1262
1262
0
-0.08(-0.01%)
Jul 28, 2022
1262
1262
1261
1262
0
+0.14(+0.01%)
Jul 27, 2022
1262
1262
1261
1262
0
+0.47(+0.04%)
Jul 26, 2022
1263
1263
1261
1262
0
-1.39(-0.11%)
Jul 25, 2022
1262
1263
1261
1263
0
+1.91(+0.15%)
Jul 22, 2022
1262
1263
1261
1261
0
-1.95(-0.15%)
Jul 21, 2022
1263
1263
1262
1263
0
-0.19(-0.02%)
Jul 20, 2022
1261
1263
1261
1263
0
+2.26(+0.18%)
Jul 19, 2022
1261
1262
1261
1261
0
+0.00(+0.00%)
Jul 18, 2022
1261
1262
1261
1261
0
-0.15(-0.01%)
Jul 15, 2022
1261
1262
1261
1261
0
-0.05(-0.00%)
Jul 14, 2022
1261
1261
1260
1261
0
-0.56(-0.04%)
Jul 13, 2022
1262
1262
1260
1262
0
-0.37(-0.03%)
Jul 12, 2022
1262
1263
1262
1262
0
-0.35(-0.03%)
Jul 11, 2022
1264
1264
1262
1262
0
-1.66(-0.13%)
Jul 08, 2022
1263
1264
1263
1264
0
+0.76(+0.06%)
Jul 07, 2022
1262
1264
1261
1263
0
+1.65(+0.13%)
Jul 06, 2022
1258
1262
1258
1262
0
+3.17(+0.25%)
Jul 05, 2022
1261
1261
1258
1259
0
-2.79(-0.22%)
Jul 04, 2022
1261
1262
1260
1261
0
+0.03(+0.00%)
Jun 30, 2022
1261
1261
1261
1261
0
+1.38(+0.11%)
Jun 29, 2022
1259
1260
1259
1260
0
+1.18(+0.09%)
Jun 28, 2022
1257
1259
1257
1259
0
+1.44(+0.11%)
Jun 27, 2022
1257
1258
1256
1257
0
+0.95(+0.08%)
Jun 24, 2022
1256
1257
1256
1256
0
+1.37(+0.11%)
Jun 23, 2022
1257
1257
1255
1255
0
-2.67(-0.21%)
Jun 22, 2022
1256
1258
1255
1258
0
+0.36(+0.03%)
Jun 21, 2022
1258
1258
1257
1257
0
+0.20(+0.02%)
Jun 20, 2022
1256
1258
1256
1257
0
+1.08(+0.09%)
Jun 17, 2022
1257
1257
1256
1256
0
-1.05(-0.08%)
Jun 16, 2022
1257
1257
1256
1257
0
-1.28(-0.10%)
Jun 15, 2022
1259
1260
1258
1258
0
-0.46(-0.04%)
Jun 14, 2022
1257
1259
1257
1259
0
+1.46(+0.12%)
Jun 13, 2022
1258
1258
1257
1257
0
-2.20(-0.17%)
Jun 10, 2022
1261
1261
1259
1260
0
-2.07(-0.16%)
Jun 09, 2022
1262
1263
1262
1262
0
-0.50(-0.04%)
Jun 08, 2022
1261
1262
1260
1262
0
+1.04(+0.08%)
Jun 07, 2022
1260
1261
1259
1261
0
+0.32(+0.03%)
Jun 06, 2022
1260
1261
1260
1261
0
+0.72(+0.06%)
Jun 03, 2022
1262
1262
1260
1260
0
-2.02(-0.16%)
Jun 02, 2022
1263
1263
1262
1262
0
-1.16(-0.09%)
Jun 01, 2022
1263
1264
1262
1263
0
-0.26(-0.02%)
May 31, 2022
1263
1264
1263
1263
0
-0.23(-0.02%)
May 30, 2022
1263
1264
1263
1264
0
+0.88(+0.07%)
May 27, 2022
1264
1264
1262
1263
0
-0.67(-0.05%)
May 26, 2022
1262
1264
1262
1264
0
+1.64(+0.13%)
May 25, 2022
1260
1262
1260
1262
0
+1.28(+0.10%)
May 24, 2022
1260
1261
1259
1261
0
+0.19(+0.02%)
May 20, 2022
1260
1260
1260
1260
0
-1.83(-0.14%)
May 19, 2022
1261
1263
1261
1262
0
+0.23(+0.02%)
May 18, 2022
1262
1263
1262
1262
0
-0.88(-0.07%)
May 17, 2022
1262
1263
1262
1263
0
+1.30(+0.10%)
May 16, 2022
1260
1262
1260
1262
0
+1.21(+0.10%)
May 13, 2022
1259
1261
1259
1260
0
+1.51(+0.12%)
May 12, 2022
1259
1259
1258
1259
0
-0.86(-0.07%)
May 11, 2022
1259
1260
1258
1260
0
+0.32(+0.03%)
May 10, 2022
1260
1260
1258
1259
0
-0.36(-0.03%)
May 09, 2022
1260
1261
1260
1260
0
-0.87(-0.07%)
May 06, 2022
1261
1261
1260
1261
0
-0.17(-0.01%)
May 05, 2022
1263
1263
1260
1261
0
-2.32(-0.18%)
May 04, 2022
1262
1264
1261
1263
0
+1.65(+0.13%)
May 03, 2022
1258
1262
1258
1261
0
+2.44(+0.19%)
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
.