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, 2023
1634
1637
1633
1636
0
+2.40(+0.15%)
Jul 28, 2023
1632
1634
1632
1633
0
+1.77(+0.11%)
Jul 27, 2023
1633
1634
1631
1632
0
-0.72(-0.04%)
Jul 26, 2023
1631
1633
1630
1632
0
+1.68(+0.10%)
Jul 25, 2023
1629
1631
1628
1631
0
+2.07(+0.13%)
Jul 24, 2023
1629
1630
1628
1629
0
-0.78(-0.05%)
Jul 21, 2023
1629
1630
1628
1629
0
+0.78(+0.05%)
Jul 20, 2023
1629
1631
1627
1629
0
-1.28(-0.08%)
Jul 19, 2023
1631
1632
1629
1630
0
-0.60(-0.04%)
Jul 18, 2023
1629
1631
1629
1630
0
+1.45(+0.09%)
Jul 17, 2023
1629
1630
1628
1629
0
-0.54(-0.03%)
Jul 14, 2023
1629
1631
1628
1630
0
+0.31(+0.02%)
Jul 13, 2023
1628
1631
1628
1629
0
+1.41(+0.09%)
Jul 12, 2023
1627
1629
1626
1628
0
+1.51(+0.09%)
Jul 11, 2023
1624
1626
1623
1626
0
+2.46(+0.15%)
Jul 10, 2023
1624
1625
1622
1624
0
-0.16(-0.01%)
Jul 07, 2023
1622
1624
1622
1624
0
+0.86(+0.05%)
Jul 06, 2023
1626
1627
1623
1623
0
-4.69(-0.29%)
Jul 05, 2023
1627
1628
1625
1628
0
+1.01(+0.06%)
Jul 04, 2023
1628
1628
1626
1627
0
-0.49(-0.03%)
Jun 30, 2023
1627
1627
1627
1627
0
+3.42(+0.21%)
Jun 29, 2023
1624
1626
1623
1624
0
+0.05(+0.00%)
Jun 28, 2023
1620
1624
1620
1624
0
+3.04(+0.19%)
Jun 27, 2023
1620
1621
1619
1621
0
+1.06(+0.07%)
Jun 26, 2023
1618
1621
1618
1620
0
+1.14(+0.07%)
Jun 23, 2023
1622
1622
1618
1619
0
-4.52(-0.28%)
Jun 22, 2023
1624
1626
1622
1623
0
-1.62(-0.10%)
Jun 21, 2023
1623
1626
1623
1625
0
+0.84(+0.05%)
Jun 20, 2023
1622
1625
1621
1624
0
+1.83(+0.11%)
Jun 19, 2023
1624
1624
1622
1622
0
-1.05(-0.06%)
Jun 16, 2023
1622
1625
1622
1623
0
+1.44(+0.09%)
Jun 15, 2023
1621
1623
1619
1622
0
-0.44(-0.03%)
May 08, 2023
1621
1623
1620
1622
0
+1.63(+0.10%)
May 05, 2023
1620
1622
1619
1620
0
+1.78(+0.11%)
May 04, 2023
1622
1622
1618
1619
0
-3.73(-0.23%)
May 03, 2023
1621
1624
1620
1622
0
+3.24(+0.20%)
May 02, 2023
1622
1623
1618
1619
0
-3.28(-0.20%)
May 01, 2023
1622
1625
1621
1622
0
+1.39(+0.09%)
Apr 28, 2023
1621
1622
1620
1621
0
-0.01(-0.00%)
Apr 27, 2023
1620
1622
1620
1621
0
+1.88(+0.12%)
Apr 26, 2023
1620
1620
1619
1619
0
-1.24(-0.08%)
Apr 25, 2023
1621
1622
1619
1620
0
-1.45(-0.09%)
Apr 24, 2023
1623
1624
1621
1622
0
-1.65(-0.10%)
Apr 21, 2023
1624
1626
1623
1624
0
-0.83(-0.05%)
Apr 20, 2023
1625
1626
1624
1624
0
-1.41(-0.09%)
Apr 19, 2023
1626
1627
1625
1626
0
-0.48(-0.03%)
Apr 18, 2023
1626
1628
1625
1626
0
+0.77(+0.05%)
Apr 17, 2023
1623
1626
1623
1626
0
+2.13(+0.13%)
Apr 14, 2023
1626
1626
1622
1623
0
-2.06(-0.13%)
Apr 13, 2023
1626
1627
1624
1625
0
-0.38(-0.02%)
Apr 12, 2023
1627
1628
1625
1626
0
-0.72(-0.04%)
Apr 11, 2023
1627
1628
1625
1627
0
+0.69(+0.04%)
Apr 10, 2023
1622
1626
1622
1626
0
+3.07(+0.19%)
Apr 06, 2023
1623
1623
1623
1623
0
+1.71(+0.11%)
Apr 05, 2023
1621
1624
1620
1621
0
-0.44(-0.03%)
Apr 04, 2023
1621
1625
1619
1622
0
+0.10(+0.01%)
Apr 03, 2023
1620
1622
1619
1621
0
+1.70(+0.10%)
Mar 31, 2023
1618
1620
1617
1620
0
+2.89(+0.18%)
Mar 30, 2023
1614
1617
1614
1617
0
+3.30(+0.20%)
Mar 29, 2023
1613
1614
1612
1614
0
+1.51(+0.09%)
Mar 28, 2023
1614
1615
1612
1612
0
-1.17(-0.07%)
Mar 27, 2023
1613
1614
1612
1613
0
+1.37(+0.08%)
Mar 24, 2023
1611
1612
1609
1612
0
-0.75(-0.05%)
Mar 23, 2023
1612
1616
1611
1613
0
+1.20(+0.07%)
Mar 22, 2023
1613
1615
1611
1611
0
-1.44(-0.09%)
Mar 21, 2023
1611
1613
1611
1613
0
+3.87(+0.24%)
Mar 20, 2023
1609
1611
1608
1609
0
-0.33(-0.02%)
Mar 17, 2023
1612
1612
1609
1609
0
-3.57(-0.22%)
Mar 16, 2023
1610
1614
1609
1613
0
+1.47(+0.09%)
Mar 15, 2023
1613
1614
1609
1611
0
-5.20(-0.32%)
Mar 14, 2023
1616
1618
1615
1617
0
+1.35(+0.08%)
Mar 13, 2023
1617
1619
1614
1615
0
-4.86(-0.30%)
Mar 10, 2023
1622
1622
1618
1620
0
-2.00(-0.12%)
Mar 09, 2023
1624
1625
1622
1622
0
-2.16(-0.13%)
Mar 08, 2023
1624
1625
1623
1624
0
+0.39(+0.02%)
Mar 07, 2023
1626
1626
1624
1624
0
-1.64(-0.10%)
Mar 06, 2023
1626
1627
1625
1625
0
-1.19(-0.07%)
Mar 03, 2023
1625
1628
1624
1627
0
+2.47(+0.15%)
Mar 02, 2023
1625
1626
1623
1624
0
-1.31(-0.08%)
Mar 01, 2023
1626
1628
1625
1626
0
-0.81(-0.05%)
Feb 28, 2023
1628
1629
1626
1626
0
-1.13(-0.07%)
Feb 27, 2023
1628
1629
1627
1627
0
+0.32(+0.02%)
Feb 24, 2023
1626
1628
1625
1627
0
-0.60(-0.04%)
Feb 23, 2023
1629
1630
1625
1628
0
-1.16(-0.07%)
Feb 22, 2023
1628
1630
1626
1629
0
+0.46(+0.03%)
Feb 21, 2023
1630
1631
1627
1628
0
-3.57(-0.22%)
Feb 17, 2023
1632
1632
1632
1632
0
+0.86(+0.05%)
Feb 16, 2023
1630
1632
1627
1631
0
+0.98(+0.06%)
Feb 15, 2023
1631
1632
1629
1630
0
-1.57(-0.10%)
Feb 14, 2023
1629
1633
1627
1632
0
+5.41(+0.33%)
Feb 13, 2023
1625
1627
1622
1626
0
+2.04(+0.13%)
Feb 10, 2023
1625
1626
1622
1624
0
-1.27(-0.08%)
Feb 09, 2023
1629
1630
1625
1626
0
-2.53(-0.16%)
Feb 08, 2023
1627
1629
1626
1628
0
+0.56(+0.03%)
Feb 07, 2023
1626
1628
1625
1628
0
+2.05(+0.13%)
Feb 06, 2023
1626
1627
1625
1625
0
-1.11(-0.07%)
Feb 03, 2023
1627
1629
1625
1627
0
-1.35(-0.08%)
Feb 02, 2023
1626
1629
1626
1628
0
+2.63(+0.16%)
Feb 01, 2023
1625
1626
1623
1625
0
+0.37(+0.02%)
Jan 31, 2023
1623
1625
1622
1625
0
+2.48(+0.15%)
Jan 30, 2023
1621
1624
1621
1622
0
+0.27(+0.02%)
Jan 27, 2023
1621
1623
1620
1622
0
+0.79(+0.05%)
Jan 26, 2023
1620
1622
1619
1621
0
+1.60(+0.10%)
Jan 25, 2023
1616
1621
1616
1620
0
+2.40(+0.15%)
Jan 24, 2023
1617
1618
1616
1617
0
-0.31(-0.02%)
Jan 23, 2023
1614
1618
1614
1618
0
+3.42(+0.21%)
Jan 20, 2023
1614
1615
1613
1614
0
+0.85(+0.05%)
Jan 19, 2023
1614
1615
1612
1613
0
-0.97(-0.06%)
Jan 18, 2023
1615
1617
1614
1614
0
-0.45(-0.03%)
Jan 17, 2023
1614
1615
1612
1615
0
+1.34(+0.08%)
Jan 16, 2023
1613
1615
1612
1614
0
+0.92(+0.06%)
Jan 13, 2023
1612
1615
1611
1613
0
-0.89(-0.06%)
Jan 12, 2023
1611
1614
1610
1613
0
+3.58(+0.22%)
Jan 11, 2023
1610
1611
1609
1610
0
+0.35(+0.02%)
Jan 10, 2023
1609
1610
1607
1610
0
+1.00(+0.06%)
Jan 09, 2023
1608
1611
1608
1609
0
+0.60(+0.04%)
Jan 06, 2023
1608
1609
1606
1608
0
+0.64(+0.04%)
Jan 05, 2023
1607
1608
1605
1607
0
-0.31(-0.02%)
Jan 04, 2023
1607
1609
1606
1608
0
+1.39(+0.09%)
Jan 03, 2023
1606
1608
1605
1606
0
+1.53(+0.10%)
Dec 30, 2022
1605
1605
1605
1605
0
-0.44(-0.03%)
Dec 29, 2022
1602
1606
1601
1605
0
+3.47(+0.22%)
Dec 28, 2022
1603
1604
1601
1602
0
-2.06(-0.13%)
Dec 23, 2022
1604
1604
1604
1604
0
-0.58(-0.04%)
Dec 22, 2022
1606
1607
1602
1604
0
-2.38(-0.15%)
Dec 21, 2022
1605
1607
1605
1607
0
+2.01(+0.13%)
Dec 20, 2022
1606
1606
1604
1605
0
-1.53(-0.10%)
Dec 19, 2022
1606
1608
1605
1606
0
-0.28(-0.02%)
Dec 16, 2022
1610
1611
1606
1606
0
-4.48(-0.28%)
Dec 15, 2022
1612
1613
1610
1611
0
-1.70(-0.11%)
Dec 14, 2022
1613
1615
1611
1613
0
-0.37(-0.02%)
Dec 13, 2022
1618
1618
1612
1613
0
-1.97(-0.12%)
Dec 12, 2022
1617
1619
1614
1615
0
+1.64(+0.10%)
Dec 09, 2022
1614
1616
1613
1613
0
-0.35(-0.02%)
Dec 08, 2022
1613
1615
1612
1614
0
+0.91(+0.06%)
Dec 07, 2022
1613
1614
1612
1613
0
-0.58(-0.04%)
Dec 06, 2022
1614
1616
1613
1613
0
-0.54(-0.03%)
Dec 05, 2022
1614
1616
1612
1614
0
+0.03(+0.00%)
Dec 02, 2022
1615
1617
1613
1614
0
-2.87(-0.18%)
Dec 01, 2022
1617
1618
1616
1617
0
-0.02(-0.00%)
Nov 30, 2022
1615
1618
1613
1617
0
+2.16(+0.13%)
Nov 29, 2022
1614
1616
1614
1615
0
+0.29(+0.02%)
Nov 28, 2022
1614
1616
1613
1614
0
-0.13(-0.01%)
Nov 25, 2022
1614
1615
1613
1614
0
+0.81(+0.05%)
Nov 24, 2022
1613
1615
1613
1614
0
+0.46(+0.03%)
Nov 23, 2022
1613
1615
1612
1613
0
+0.12(+0.01%)
Nov 22, 2022
1615
1615
1612
1613
0
-1.56(-0.10%)
Nov 21, 2022
1610
1616
1609
1615
0
+5.73(+0.36%)
Nov 18, 2022
1611
1612
1608
1609
0
-1.87(-0.12%)
Nov 17, 2022
1608
1612
1607
1611
0
+0.92(+0.06%)
Nov 16, 2022
1612
1614
1610
1610
0
-3.13(-0.19%)
Nov 15, 2022
1613
1617
1611
1613
0
+2.05(+0.13%)
Nov 14, 2022
1611
1613
1608
1611
0
-0.78(-0.05%)
Nov 11, 2022
1611
1613
1607
1612
0
+1.91(+0.12%)
Nov 10, 2022
1597
1611
1596
1610
0
+16.99(+1.07%)
Nov 09, 2022
1591
1595
1590
1593
0
+3.52(+0.22%)
Nov 08, 2022
1589
1591
1588
1589
0
-0.15(-0.01%)
Nov 07, 2022
1591
1591
1588
1589
0
-1.02(-0.06%)
Nov 04, 2022
1590
1591
1588
1590
0
+1.35(+0.08%)
Nov 03, 2022
1590
1592
1588
1589
0
-1.79(-0.11%)
Nov 02, 2022
1594
1591
1590
1591
0
-3.04(-0.19%)
Nov 01, 2022
1598
1598
1594
1594
0
-2.62(-0.16%)
Oct 31, 2022
1595
1598
1595
1597
0
+0.57(+0.04%)
Oct 28, 2022
1596
1597
1595
1596
0
-0.06(-0.00%)
Oct 27, 2022
1595
1597
1594
1596
0
+1.94(+0.12%)
Oct 26, 2022
1592
1596
1592
1594
0
+1.61(+0.10%)
Oct 25, 2022
1590
1593
1590
1592
0
+2.24(+0.14%)
Oct 24, 2022
1589
1591
1589
1590
0
+1.11(+0.07%)
Oct 21, 2022
1587
1589
1586
1589
0
+2.02(+0.13%)
Oct 20, 2022
1587
1589
1587
1587
0
-0.24(-0.02%)
Oct 19, 2022
1588
1588
1586
1587
0
-1.13(-0.07%)
Oct 18, 2022
1590
1591
1588
1588
0
+0.81(+0.05%)
Oct 17, 2022
1587
1589
1586
1588
0
+2.48(+0.16%)
Oct 14, 2022
1588
1589
1585
1585
0
-2.25(-0.14%)
Oct 13, 2022
1583
1588
1582
1587
0
+2.81(+0.18%)
Oct 12, 2022
1583
1585
1582
1585
0
+1.38(+0.09%)
Oct 11, 2022
1583
1586
1582
1583
0
-1.54(-0.10%)
Oct 07, 2022
1585
1585
1585
1585
0
-2.03(-0.13%)
Oct 06, 2022
1587
1588
1586
1587
0
-0.90(-0.06%)
Oct 05, 2022
1586
1588
1586
1588
0
+0.44(+0.03%)
Oct 04, 2022
1585
1589
1584
1587
0
+4.74(+0.30%)
Oct 03, 2022
1581
1583
1579
1583
0
+2.61(+0.17%)
Sep 30, 2022
1581
1582
1579
1580
0
-1.03(-0.07%)
Sep 29, 2022
1583
1583
1579
1581
0
-2.37(-0.15%)
Sep 28, 2022
1582
1584
1581
1583
0
+1.85(+0.12%)
Sep 27, 2022
1581
1583
1580
1582
0
+1.43(+0.09%)
Sep 26, 2022
1580
1582
1579
1580
0
+0.02(+0.00%)
Sep 23, 2022
1583
1583
1579
1580
0
-4.05(-0.26%)
Sep 22, 2022
1586
1586
1584
1584
0
-1.82(-0.11%)
Sep 21, 2022
1588
1589
1586
1586
0
-2.00(-0.13%)
Sep 20, 2022
1589
1589
1587
1588
0
-1.54(-0.10%)
Sep 19, 2022
1588
1590
1587
1589
0
+0.79(+0.05%)
Sep 16, 2022
1589
1590
1587
1589
0
-1.36(-0.09%)
Sep 15, 2022
1591
1592
1590
1590
0
-1.01(-0.06%)
Sep 14, 2022
1592
1593
1590
1591
0
-1.21(-0.08%)
Sep 13, 2022
1593
1595
1591
1592
0
-3.90(-0.24%)
Sep 12, 2022
1597
1598
1595
1596
0
-0.13(-0.01%)
Sep 09, 2022
1595
1598
1595
1596
0
+1.67(+0.10%)
Sep 08, 2022
1591
1595
1590
1595
0
+2.80(+0.18%)
Sep 07, 2022
1590
1592
1589
1592
0
+1.80(+0.11%)
Sep 06, 2022
1591
1592
1589
1590
0
-1.50(-0.09%)
Sep 02, 2022
1592
1592
1592
1592
0
+0.73(+0.05%)
Sep 01, 2022
1593
1593
1589
1591
0
-3.40(-0.21%)
Aug 31, 2022
1596
1596
1594
1594
0
-1.42(-0.09%)
Aug 30, 2022
1598
1599
1595
1596
0
-1.57(-0.10%)
Aug 29, 2022
1598
1598
1596
1597
0
-1.77(-0.11%)
Aug 26, 2022
1605
1606
1599
1599
0
-6.42(-0.40%)
Aug 25, 2022
1603
1606
1602
1605
0
+2.69(+0.17%)
Aug 24, 2022
1602
1604
1600
1603
0
+0.86(+0.05%)
Aug 23, 2022
1601
1603
1600
1602
0
+0.46(+0.03%)
Aug 22, 2022
1603
1603
1600
1601
0
-3.34(-0.21%)
Aug 19, 2022
1606
1606
1603
1605
0
-1.19(-0.07%)
Aug 18, 2022
1607
1607
1605
1606
0
-0.52(-0.03%)
Aug 17, 2022
1608
1608
1605
1606
0
-1.90(-0.12%)
Aug 16, 2022
1610
1610
1608
1608
0
-1.79(-0.11%)
Aug 15, 2022
1609
1612
1608
1610
0
+1.19(+0.07%)
Aug 12, 2022
1607
1610
1604
1609
0
+2.87(+0.18%)
Aug 11, 2022
1609
1611
1601
1606
0
-0.98(-0.06%)
Aug 10, 2022
1623
1623
1606
1607
0
-21.20(-1.30%)
Aug 09, 2022
1629
1630
1626
1628
0
-0.81(-0.05%)
Aug 08, 2022
1630
1632
1627
1629
0
-2.06(-0.13%)
Aug 05, 2022
1629
1632
1629
1631
0
+0.83(+0.05%)
Aug 04, 2022
1629
1632
1628
1630
0
+2.06(+0.13%)
Aug 03, 2022
1627
1629
1627
1628
0
+1.57(+0.10%)
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
.