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
Industrial Goods Sector
(CIX:
MSECTOR6
)
1,632.69
+3.33 (+0.20%)
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 (%)
Jul 31, 2017
1302
1312
1291
1300
0
+2.28(+0.18%)
Jul 28, 2017
1297
1312
1283
1298
0
+1.40(+0.11%)
Jul 27, 2017
1298
1309
1283
1297
0
+2.82(+0.22%)
Jul 26, 2017
1300
1311
1281
1294
0
-0.34(-0.03%)
Jul 25, 2017
1294
1307
1283
1294
0
+6.29(+0.49%)
Jul 24, 2017
1289
1296
1279
1288
0
-2.88(-0.22%)
Jul 21, 2017
1290
1301
1278
1291
0
+0.85(+0.07%)
Jul 20, 2017
1299
1306
1283
1290
0
-9.32(-0.72%)
Jul 19, 2017
1290
1303
1285
1299
0
+11.72(+0.91%)
Jul 18, 2017
1293
1299
1280
1288
0
-7.49(-0.58%)
Jul 17, 2017
1293
1301
1285
1295
0
+2.52(+0.19%)
Jul 14, 2017
1291
1301
1284
1293
0
+3.00(+0.23%)
Jul 13, 2017
1290
1298
1280
1290
0
+0.88(+0.07%)
Jul 12, 2017
1292
1302
1282
1289
0
+5.69(+0.44%)
Jul 11, 2017
1282
1293
1270
1283
0
+1.03(+0.08%)
Jul 10, 2017
1276
1291
1269
1282
0
+3.22(+0.25%)
Jul 07, 2017
1269
1286
1262
1279
0
+12.52(+0.99%)
Jul 06, 2017
1271
1282
1260
1266
0
-11.48(-0.90%)
Jul 05, 2017
1274
1285
1262
1278
0
+5.51(+0.43%)
Jul 04, 2017
1272
1282
1263
1272
0
-0.02(-0.00%)
Jul 03, 2017
1272
1282
1263
1272
0
+4.32(+0.34%)
Jun 30, 2017
1262
1278
1255
1268
0
+10.65(+0.85%)
Jun 29, 2017
1272
1278
1246
1257
0
-14.42(-1.13%)
Jun 28, 2017
1266
1280
1259
1272
0
+14.16(+1.13%)
Jun 27, 2017
1266
1274
1253
1258
0
-9.45(-0.75%)
Jun 26, 2017
1271
1280
1260
1267
0
-0.39(-0.03%)
Jun 23, 2017
1260
1274
1253
1267
0
+8.74(+0.69%)
Jun 22, 2017
1260
1268
1250
1259
0
-1.48(-0.12%)
Jun 21, 2017
1275
1280
1254
1260
0
-13.58(-1.07%)
Jun 20, 2017
1282
1289
1269
1274
0
-10.12(-0.79%)
Jun 19, 2017
1279
1290
1272
1284
0
+9.32(+0.73%)
Jun 16, 2017
1268
1281
1260
1274
0
+3.23(+0.25%)
Jun 15, 2017
1261
1277
1253
1271
0
-0.31(-0.02%)
Jun 14, 2017
1278
1287
1261
1272
0
-4.21(-0.33%)
Jun 13, 2017
1270
1284
1251
1276
0
+13.67(+1.08%)
Jun 12, 2017
1262
1274
1250
1262
0
-0.04(-0.00%)
Jun 09, 2017
1254
1270
1248
1262
0
+9.53(+0.76%)
Jun 08, 2017
1244
1262
1234
1253
0
+10.63(+0.86%)
Jun 07, 2017
1245
1252
1233
1242
0
-1.06(-0.09%)
Jun 06, 2017
1246
1253
1235
1243
0
-8.71(-0.70%)
Jun 05, 2017
1256
1263
1246
1252
0
-6.22(-0.49%)
Jun 02, 2017
1252
1270
1247
1258
0
+8.91(+0.71%)
Jun 01, 2017
1241
1256
1231
1249
0
+12.12(+0.98%)
May 31, 2017
1236
1245
1222
1237
0
+3.34(+0.27%)
May 30, 2017
1230
1240
1222
1234
0
+0.81(+0.07%)
May 29, 2017
1234
1242
1225
1233
0
+0.01(+0.00%)
May 26, 2017
1234
1242
1225
1233
0
-4.14(-0.33%)
May 25, 2017
1241
1249
1228
1237
0
+0.50(+0.04%)
May 24, 2017
1234
1245
1225
1236
0
+2.26(+0.18%)
May 23, 2017
1235
1243
1223
1234
0
+2.62(+0.21%)
May 22, 2017
1230
1241
1221
1232
0
+7.57(+0.62%)
May 19, 2017
1216
1233
1210
1224
0
+14.05(+1.16%)
May 18, 2017
1205
1221
1194
1210
0
+0.86(+0.07%)
May 17, 2017
1231
1228
1205
1209
0
-26.84(-2.17%)
May 16, 2017
1242
1247
1228
1236
0
-2.48(-0.20%)
May 15, 2017
1235
1247
1230
1238
0
+7.47(+0.61%)
May 12, 2017
1241
1245
1225
1231
0
-11.88(-0.96%)
May 11, 2017
1243
1250
1227
1243
0
-1.99(-0.16%)
May 10, 2017
1246
1257
1234
1245
0
-4.46(-0.36%)
May 09, 2017
1249
1258
1240
1249
0
+1.27(+0.10%)
May 08, 2017
1250
1256
1240
1248
0
-2.43(-0.19%)
May 05, 2017
1247
1257
1236
1250
0
+6.59(+0.53%)
May 04, 2017
1243
1255
1231
1244
0
+1.30(+0.10%)
May 03, 2017
1245
1253
1233
1243
0
-6.95(-0.56%)
May 02, 2017
1251
1260
1240
1249
0
+0.46(+0.04%)
May 01, 2017
1253
1259
1239
1249
0
+0.31(+0.02%)
Apr 28, 2017
1258
1266
1239
1249
0
-12.47(-0.99%)
Apr 27, 2017
1261
1273
1250
1261
0
+1.46(+0.12%)
Apr 26, 2017
1260
1274
1249
1260
0
-2.77(-0.22%)
Apr 25, 2017
1259
1273
1250
1262
0
+11.78(+0.94%)
Apr 24, 2017
1250
1259
1240
1251
0
+18.16(+1.47%)
Apr 21, 2017
1233
1242
1223
1233
0
+1.53(+0.12%)
Apr 20, 2017
1223
1239
1216
1231
0
+14.26(+1.17%)
Apr 19, 2017
1220
1229
1210
1217
0
+2.25(+0.19%)
Apr 18, 2017
1209
1222
1202
1214
0
-0.75(-0.06%)
Apr 17, 2017
1206
1219
1199
1215
0
+13.29(+1.11%)
Apr 13, 2017
1211
1219
1199
1202
0
-11.52(-0.95%)
Apr 12, 2017
1233
1236
1209
1213
0
-21.43(-1.74%)
Apr 11, 2017
1226
1238
1217
1235
0
+7.89(+0.64%)
Apr 10, 2017
1227
1239
1221
1227
0
+0.23(+0.02%)
Apr 07, 2017
1224
1235
1218
1227
0
+3.41(+0.28%)
Apr 06, 2017
1217
1231
1211
1223
0
+6.86(+0.56%)
Apr 05, 2017
1230
1241
1213
1217
0
-8.25(-0.67%)
Apr 04, 2017
1224
1234
1216
1225
0
+0.45(+0.04%)
Apr 03, 2017
1235
1242
1216
1224
0
-9.23(-0.75%)
Mar 31, 2017
1231
1242
1224
1234
0
+0.63(+0.05%)
Mar 30, 2017
1226
1241
1222
1233
0
+7.39(+0.60%)
Mar 29, 2017
1219
1231
1213
1226
0
+3.15(+0.26%)
Mar 28, 2017
1209
1228
1204
1222
0
+11.94(+0.99%)
Mar 27, 2017
1198
1215
1188
1210
0
-3.25(-0.27%)
Mar 24, 2017
1223
1230
1207
1214
0
-7.66(-0.63%)
Mar 23, 2017
1219
1232
1213
1221
0
+2.98(+0.24%)
Mar 22, 2017
1215
1224
1204
1218
0
+0.58(+0.05%)
Mar 21, 2017
1246
1248
1214
1218
0
-23.40(-1.89%)
Mar 20, 2017
1243
1250
1232
1241
0
-1.66(-0.13%)
Mar 17, 2017
1242
1252
1233
1243
0
+1.71(+0.14%)
Mar 16, 2017
1246
1254
1233
1241
0
-0.39(-0.03%)
Mar 15, 2017
1230
1247
1222
1242
0
+17.01(+1.39%)
Mar 14, 2017
1225
1231
1214
1225
0
-8.18(-0.66%)
Mar 13, 2017
1229
1239
1223
1233
0
+3.50(+0.28%)
Mar 10, 2017
1228
1238
1217
1229
0
+7.55(+0.62%)
Mar 09, 2017
1231
1239
1214
1222
0
-11.36(-0.92%)
Mar 08, 2017
1238
1247
1226
1233
0
-3.12(-0.25%)
Mar 07, 2017
1240
1249
1229
1236
0
-4.78(-0.39%)
Mar 06, 2017
1237
1249
1229
1241
0
-5.18(-0.42%)
Mar 03, 2017
1246
1256
1236
1246
0
+1.32(+0.11%)
Mar 02, 2017
1258
1265
1240
1245
0
-16.23(-1.29%)
Mar 01, 2017
1252
1273
1245
1261
0
+27.44(+2.22%)
Feb 28, 2017
1242
1249
1228
1234
0
-9.38(-0.75%)
Feb 27, 2017
1228
1248
1222
1243
0
+14.74(+1.20%)
Feb 24, 2017
1217
1233
1209
1228
0
+5.05(+0.41%)
Feb 23, 2017
1239
1245
1215
1223
0
-13.99(-1.13%)
Feb 22, 2017
1239
1247
1229
1237
0
-3.13(-0.25%)
Feb 21, 2017
1230
1245
1223
1240
0
+12.46(+1.01%)
Feb 17, 2017
1228
1228
1228
1228
0
-2.86(-0.23%)
Feb 16, 2017
1232
1240
1218
1231
0
-0.75(-0.06%)
Feb 15, 2017
1222
1237
1216
1231
0
+6.59(+0.54%)
Feb 14, 2017
1223
1230
1212
1225
0
-2.12(-0.17%)
Feb 13, 2017
1224
1237
1216
1227
0
+10.46(+0.86%)
Feb 10, 2017
1206
1222
1196
1216
0
+14.25(+1.19%)
Feb 09, 2017
1191
1208
1183
1202
0
+12.17(+1.02%)
Feb 08, 2017
1192
1199
1180
1190
0
-3.98(-0.33%)
Feb 07, 2017
1195
1207
1184
1194
0
+6.49(+0.55%)
Feb 06, 2017
1190
1199
1180
1188
0
-5.34(-0.45%)
Feb 03, 2017
1189
1201
1180
1193
0
+10.51(+0.89%)
Feb 02, 2017
1185
1196
1171
1182
0
-3.72(-0.31%)
Feb 01, 2017
1192
1201
1175
1186
0
-1.79(-0.15%)
Jan 31, 2017
1190
1197
1174
1188
0
-4.76(-0.40%)
Jan 30, 2017
1194
1200
1178
1193
0
-9.16(-0.76%)
Jan 27, 2017
1204
1212
1192
1202
0
-2.17(-0.18%)
Jan 26, 2017
1206
1217
1194
1204
0
-2.38(-0.20%)
Jan 25, 2017
1197
1215
1189
1206
0
+18.31(+1.54%)
Jan 24, 2017
1168
1194
1163
1188
0
+25.62(+2.20%)
Jan 23, 2017
1164
1173
1151
1162
0
-2.81(-0.24%)
Jan 20, 2017
1164
1173
1156
1165
0
+5.54(+0.48%)
Jan 19, 2017
1164
1175
1152
1160
0
-2.21(-0.19%)
Jan 18, 2017
1155
1168
1147
1162
0
+8.20(+0.71%)
Jan 17, 2017
1162
1167
1147
1154
0
-11.96(-1.03%)
Jan 16, 2017
1166
1166
1166
1166
0
+0.00(+0.00%)
Jan 13, 2017
1162
1174
1155
1166
0
+7.70(+0.66%)
Jan 12, 2017
1163
1167
1143
1158
0
-8.14(-0.70%)
Jan 11, 2017
1161
1171
1151
1166
0
+7.78(+0.67%)
Jan 10, 2017
1152
1166
1146
1158
0
+10.04(+0.87%)
Jan 09, 2017
1159
1164
1144
1148
0
-11.82(-1.02%)
Jan 06, 2017
1164
1173
1153
1160
0
-3.06(-0.26%)
Jan 05, 2017
1168
1178
1154
1163
0
-6.45(-0.55%)
Jan 04, 2017
1159
1176
1154
1170
0
+14.34(+1.24%)
Jan 03, 2017
1156
1168
1142
1155
0
+9.51(+0.83%)
Dec 30, 2016
1146
1146
1146
1146
0
-6.63(-0.58%)
Dec 29, 2016
1153
1161
1146
1152
0
+0.51(+0.04%)
Dec 28, 2016
1169
1173
1149
1152
0
-14.54(-1.25%)
Dec 27, 2016
1165
1173
1159
1166
0
+3.75(+0.32%)
Dec 23, 2016
1163
1163
1163
1163
0
+0.86(+0.07%)
Dec 22, 2016
1168
1174
1155
1162
0
-5.78(-0.50%)
Dec 21, 2016
1170
1178
1160
1168
0
-2.02(-0.17%)
Dec 20, 2016
1163
1176
1157
1170
0
+10.64(+0.92%)
Dec 19, 2016
1154
1170
1147
1159
0
+6.57(+0.57%)
Dec 16, 2016
1158
1170
1147
1152
0
-4.46(-0.39%)
Dec 15, 2016
1156
1172
1143
1157
0
-0.16(-0.01%)
Dec 14, 2016
1169
1180
1153
1157
0
-13.14(-1.12%)
Dec 13, 2016
1177
1185
1160
1170
0
-1.26(-0.11%)
Dec 12, 2016
1176
1185
1157
1171
0
-7.05(-0.60%)
Dec 09, 2016
1179
1187
1166
1178
0
-0.86(-0.07%)
Dec 08, 2016
1174
1190
1163
1179
0
+5.52(+0.47%)
Dec 07, 2016
1154
1177
1148
1174
0
+20.78(+1.80%)
Dec 06, 2016
1146
1158
1136
1153
0
+7.31(+0.64%)
Dec 05, 2016
1143
1155
1133
1146
0
+11.65(+1.03%)
Dec 02, 2016
1136
1147
1125
1134
0
-3.60(-0.32%)
Dec 01, 2016
1141
1156
1126
1138
0
+1.10(+0.10%)
Nov 30, 2016
1143
1155
1129
1137
0
+1.04(+0.09%)
Nov 29, 2016
1133
1145
1125
1136
0
+0.73(+0.06%)
Nov 28, 2016
1143
1149
1129
1135
0
-12.32(-1.07%)
Nov 25, 2016
1144
1151
1137
1147
0
+5.21(+0.46%)
Nov 24, 2016
1142
1142
1142
1142
0
-0.02(-0.00%)
Nov 23, 2016
1133
1148
1126
1142
0
+8.73(+0.77%)
Nov 22, 2016
1126
1139
1117
1133
0
+11.14(+0.99%)
Nov 21, 2016
1121
1131
1112
1122
0
+5.73(+0.51%)
Nov 18, 2016
1115
1124
1107
1116
0
-1.31(-0.12%)
Nov 17, 2016
1116
1126
1107
1118
0
+3.90(+0.35%)
Nov 16, 2016
1117
1125
1104
1114
0
-8.87(-0.79%)
Nov 15, 2016
1120
1131
1107
1123
0
+3.16(+0.28%)
Nov 14, 2016
1117
1134
1105
1119
0
+9.53(+0.86%)
Nov 11, 2016
1104
1122
1093
1110
0
+4.14(+0.37%)
Nov 10, 2016
1094
1119
1081
1106
0
+21.48(+1.98%)
Nov 09, 2016
1050
1095
1041
1084
0
+39.16(+3.75%)
Nov 08, 2016
1038
1053
1032
1045
0
+2.48(+0.24%)
Nov 07, 2016
1038
1050
1030
1043
0
+21.56(+2.11%)
Nov 04, 2016
1015
1035
1008
1021
0
+10.51(+1.04%)
Nov 03, 2016
1015
1023
1002
1011
0
-2.04(-0.20%)
Nov 02, 2016
1017
1029
1008
1013
0
-8.07(-0.79%)
Nov 01, 2016
1037
1042
1014
1021
0
-14.91(-1.44%)
Oct 31, 2016
1034
1043
1027
1036
0
+5.00(+0.49%)
Oct 28, 2016
1027
1044
1020
1031
0
+5.45(+0.53%)
Oct 27, 2016
1037
1043
1017
1025
0
-11.53(-1.11%)
Oct 26, 2016
1030
1048
1023
1037
0
+3.94(+0.38%)
Oct 25, 2016
1046
1054
1026
1033
0
-14.84(-1.42%)
Oct 24, 2016
1050
1060
1040
1048
0
+5.15(+0.49%)
Oct 21, 2016
1033
1048
1027
1042
0
+0.91(+0.09%)
Oct 20, 2016
1038
1051
1029
1042
0
-2.40(-0.23%)
Oct 19, 2016
1043
1051
1033
1044
0
+3.32(+0.32%)
Oct 18, 2016
1049
1053
1035
1041
0
+2.30(+0.22%)
Oct 17, 2016
1038
1047
1032
1038
0
+0.32(+0.03%)
Oct 14, 2016
1043
1051
1034
1038
0
+1.68(+0.16%)
Oct 13, 2016
1033
1043
1025
1036
0
-6.69(-0.64%)
Oct 12, 2016
1039
1050
1033
1043
0
+5.68(+0.55%)
Oct 11, 2016
1052
1056
1032
1037
0
-18.03(-1.71%)
Oct 10, 2016
1057
1066
1050
1055
0
+3.98(+0.38%)
Oct 07, 2016
1064
1069
1045
1051
0
-15.62(-1.46%)
Oct 06, 2016
1060
1071
1054
1067
0
+3.28(+0.31%)
Oct 05, 2016
1060
1071
1054
1064
0
+9.46(+0.90%)
Oct 04, 2016
1061
1070
1048
1054
0
+3.62(+0.34%)
Sep 26, 2016
1050
1060
1043
1051
0
-3.56(-0.34%)
Sep 23, 2016
1057
1066
1048
1054
0
-8.62(-0.81%)
Sep 22, 2016
1059
1069
1053
1063
0
+12.56(+1.20%)
Sep 21, 2016
1042
1053
1033
1050
0
+13.32(+1.28%)
Sep 20, 2016
1045
1049
1033
1037
0
-2.64(-0.25%)
Sep 19, 2016
1041
1052
1033
1040
0
-4.76(-0.46%)
Sep 16, 2016
1047
1052
1036
1044
0
-7.19(-0.68%)
Sep 15, 2016
1042
1057
1037
1052
0
+9.39(+0.90%)
Sep 14, 2016
1045
1053
1036
1042
0
-2.29(-0.22%)
Sep 13, 2016
1053
1060
1038
1044
0
-17.16(-1.62%)
Sep 12, 2016
1042
1067
1037
1062
0
+12.01(+1.14%)
Sep 09, 2016
1075
1078
1047
1050
0
-34.21(-3.16%)
Sep 08, 2016
1090
1096
1078
1084
0
-8.72(-0.80%)
Sep 07, 2016
1089
1099
1082
1093
0
+1.90(+0.17%)
Sep 06, 2016
1095
1101
1082
1091
0
-1.20(-0.11%)
Sep 02, 2016
1092
1092
1092
1092
0
+8.60(+0.79%)
Sep 01, 2016
1084
1089
1070
1083
0
+0.10(+0.01%)
Aug 31, 2016
1087
1092
1075
1083
0
-5.40(-0.50%)
Aug 30, 2016
1092
1097
1082
1089
0
-2.22(-0.20%)
Aug 29, 2016
1086
1097
1083
1091
0
+6.47(+0.60%)
Aug 26, 2016
1094
1102
1078
1084
0
-6.84(-0.63%)
Aug 25, 2016
1088
1097
1082
1091
0
+1.96(+0.18%)
Aug 24, 2016
1093
1099
1084
1089
0
-7.21(-0.66%)
Aug 23, 2016
1094
1104
1087
1096
0
+7.16(+0.66%)
Aug 22, 2016
1083
1093
1077
1089
0
+2.85(+0.26%)
Aug 19, 2016
1080
1092
1075
1086
0
+0.12(+0.01%)
Aug 18, 2016
1082
1091
1075
1086
0
+3.49(+0.32%)
Aug 17, 2016
1084
1088
1073
1083
0
-0.95(-0.09%)
Aug 16, 2016
1090
1096
1079
1084
0
-8.08(-0.74%)
Aug 15, 2016
1085
1098
1082
1092
0
+9.63(+0.89%)
Aug 12, 2016
1085
1091
1075
1082
0
-4.44(-0.41%)
Aug 11, 2016
1085
1094
1078
1087
0
+5.24(+0.48%)
Aug 10, 2016
1083
1089
1072
1081
0
-0.59(-0.05%)
Aug 09, 2016
1083
1092
1076
1082
0
-0.19(-0.02%)
Aug 08, 2016
1084
1093
1076
1082
0
+0.40(+0.04%)
Aug 05, 2016
1073
1087
1066
1082
0
+14.89(+1.40%)
Aug 04, 2016
1067
1077
1058
1067
0
+0.11(+0.01%)
Aug 03, 2016
1062
1072
1055
1067
0
+3.66(+0.34%)
Aug 02, 2016
1072
1079
1056
1063
0
-11.51(-1.07%)
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
.