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 (%)
May 01, 2024
1349
1355
1349
1354
0
+2.22(+0.16%)
Apr 30, 2024
1350
1352
1350
1352
0
+0.00(+0.00%)
Apr 29, 2024
1349
1352
1348
1352
0
+2.38(+0.18%)
Apr 26, 2024
1349
1350
1347
1349
0
-0.03(-0.00%)
Apr 25, 2024
1347
1349
1346
1349
0
+1.01(+0.07%)
Apr 24, 2024
1349
1350
1348
1348
0
-0.38(-0.03%)
Apr 23, 2024
1349
1350
1348
1349
0
-0.14(-0.01%)
Apr 22, 2024
1351
1352
1349
1349
0
-3.47(-0.26%)
Apr 19, 2024
1351
1353
1350
1352
0
+1.01(+0.07%)
Apr 18, 2024
1348
1351
1348
1351
0
+2.33(+0.17%)
Apr 17, 2024
1349
1350
1347
1349
0
+0.18(+0.01%)
Apr 16, 2024
1346
1349
1345
1349
0
+2.11(+0.16%)
Apr 15, 2024
1350
1351
1346
1347
0
-1.62(-0.12%)
Apr 12, 2024
1350
1350
1345
1348
0
-1.62(-0.12%)
Apr 11, 2024
1351
1352
1349
1350
0
-1.06(-0.08%)
Apr 10, 2024
1347
1352
1347
1351
0
+2.26(+0.17%)
Apr 09, 2024
1351
1352
1348
1349
0
-2.22(-0.16%)
Apr 08, 2024
1353
1353
1350
1351
0
-1.66(-0.12%)
Apr 05, 2024
1350
1353
1350
1352
0
+3.01(+0.22%)
Apr 04, 2024
1347
1351
1347
1349
0
+2.04(+0.15%)
Apr 03, 2024
1346
1348
1346
1347
0
+1.85(+0.14%)
Apr 02, 2024
1345
1348
1345
1346
0
-0.45(-0.03%)
Apr 01, 2024
1347
1348
1345
1346
0
-0.30(-0.02%)
Mar 28, 2024
1346
1346
1346
1346
0
-0.87(-0.06%)
Mar 27, 2024
1350
1350
1347
1347
0
-1.61(-0.12%)
Mar 26, 2024
1350
1350
1347
1349
0
-1.49(-0.11%)
Mar 25, 2024
1351
1353
1349
1350
0
-0.87(-0.06%)
Mar 22, 2024
1353
1354
1351
1351
0
-2.41(-0.18%)
Mar 21, 2024
1355
1355
1353
1354
0
+0.70(+0.05%)
Mar 20, 2024
1358
1358
1353
1353
0
-3.15(-0.23%)
Mar 19, 2024
1354
1356
1354
1356
0
+1.25(+0.09%)
Mar 18, 2024
1353
1355
1352
1355
0
+1.92(+0.14%)
Mar 15, 2024
1352
1354
1352
1353
0
+0.80(+0.06%)
Mar 14, 2024
1349
1352
1349
1352
0
+2.11(+0.16%)
Mar 13, 2024
1349
1350
1348
1350
0
+0.23(+0.02%)
Mar 12, 2024
1349
1350
1348
1350
0
+0.44(+0.03%)
Mar 11, 2024
1347
1349
1347
1349
0
+2.34(+0.17%)
Mar 08, 2024
1348
1349
1346
1347
0
-1.77(-0.13%)
Mar 07, 2024
1347
1349
1346
1349
0
+1.15(+0.09%)
Mar 06, 2024
1347
1349
1346
1348
0
+1.58(+0.12%)
Mar 05, 2024
1348
1348
1345
1346
0
-1.79(-0.13%)
Mar 04, 2024
1347
1349
1346
1348
0
+2.53(+0.19%)
Mar 01, 2024
1344
1347
1344
1345
0
+0.17(+0.01%)
Feb 29, 2024
1343
1345
1343
1345
0
+1.35(+0.10%)
Feb 28, 2024
1342
1345
1342
1344
0
+2.47(+0.18%)
Feb 27, 2024
1341
1343
1341
1341
0
-1.28(-0.10%)
Feb 26, 2024
1340
1343
1340
1342
0
+1.67(+0.12%)
Feb 23, 2024
1336
1341
1336
1341
0
+4.37(+0.33%)
Feb 22, 2024
1335
1337
1334
1336
0
+2.70(+0.20%)
Feb 21, 2024
1335
1336
1334
1334
0
-1.79(-0.13%)
Feb 20, 2024
1336
1338
1334
1336
0
-1.45(-0.11%)
Feb 16, 2024
1337
1337
1337
1337
0
-2.80(-0.21%)
Feb 15, 2024
1336
1340
1336
1340
0
+5.06(+0.38%)
Feb 14, 2024
1331
1336
1331
1335
0
+3.94(+0.30%)
Feb 13, 2024
1331
1332
1328
1331
0
-0.57(-0.04%)
Feb 12, 2024
1327
1332
1325
1331
0
+6.80(+0.51%)
Feb 09, 2024
1321
1327
1320
1325
0
+2.58(+0.20%)
Feb 08, 2024
1323
1332
1319
1322
0
-18.22(-1.36%)
Feb 07, 2024
1340
1341
1340
1340
0
+0.16(+0.01%)
Feb 06, 2024
1337
1340
1337
1340
0
+0.37(+0.03%)
Feb 05, 2024
1340
1340
1339
1340
0
+1.06(+0.08%)
Feb 02, 2024
1338
1341
1338
1339
0
-0.85(-0.06%)
Feb 01, 2024
1340
1341
1338
1339
0
-0.42(-0.03%)
Jan 31, 2024
1341
1342
1340
1340
0
-2.26(-0.17%)
Jan 30, 2024
1340
1343
1340
1342
0
+3.21(+0.24%)
Jan 29, 2024
1336
1339
1336
1339
0
+2.93(+0.22%)
Jan 26, 2024
1333
1336
1333
1336
0
+3.15(+0.24%)
Jan 25, 2024
1332
1333
1331
1333
0
+0.82(+0.06%)
Jan 24, 2024
1332
1334
1332
1332
0
-0.93(-0.07%)
Jan 23, 2024
1331
1333
1331
1333
0
+1.62(+0.12%)
Jan 22, 2024
1329
1331
1329
1331
0
+2.11(+0.16%)
Jan 19, 2024
1327
1330
1326
1329
0
+2.62(+0.20%)
Jan 18, 2024
1323
1327
1323
1327
0
+3.28(+0.25%)
Jan 17, 2024
1323
1324
1323
1323
0
-1.72(-0.13%)
Jan 16, 2024
1326
1326
1324
1325
0
+0.32(+0.02%)
Jan 15, 2024
1322
1326
1322
1325
0
+1.16(+0.09%)
Jan 12, 2024
1325
1325
1322
1324
0
-0.08(-0.01%)
Jan 11, 2024
1323
1325
1323
1324
0
+0.21(+0.02%)
Jan 10, 2024
1325
1329
1323
1323
0
-3.38(-0.25%)
Jan 09, 2024
1328
1328
1326
1327
0
-1.72(-0.13%)
Jan 08, 2024
1326
1329
1326
1329
0
+1.68(+0.13%)
Jan 05, 2024
1323
1327
1323
1327
0
+4.51(+0.34%)
Jan 04, 2024
1321
1323
1321
1322
0
+2.32(+0.18%)
Jan 03, 2024
1320
1321
1319
1320
0
+0.98(+0.07%)
Jan 02, 2024
1320
1321
1319
1319
0
-1.29(-0.10%)
Dec 29, 2023
1320
1320
1320
1320
0
-0.24(-0.02%)
Dec 28, 2023
1318
1322
1318
1321
0
+1.61(+0.12%)
Dec 27, 2023
1317
1319
1317
1319
0
+1.63(+0.12%)
Dec 22, 2023
1317
1317
1317
1317
0
+1.04(+0.08%)
Dec 21, 2023
1316
1318
1315
1316
0
+0.35(+0.03%)
Dec 20, 2023
1317
1318
1315
1316
0
-0.56(-0.04%)
Dec 19, 2023
1318
1318
1316
1316
0
-1.58(-0.12%)
Dec 18, 2023
1317
1319
1315
1318
0
+2.32(+0.18%)
Dec 15, 2023
1319
1319
1315
1316
0
-2.03(-0.15%)
Dec 14, 2023
1321
1321
1315
1318
0
-2.78(-0.21%)
Dec 13, 2023
1322
1323
1320
1321
0
-2.62(-0.20%)
Dec 12, 2023
1324
1325
1323
1323
0
-0.77(-0.06%)
Dec 11, 2023
1322
1325
1322
1324
0
+2.02(+0.15%)
Dec 08, 2023
1322
1323
1320
1322
0
+1.32(+0.10%)
Dec 07, 2023
1319
1322
1319
1321
0
+2.89(+0.22%)
Dec 06, 2023
1320
1320
1317
1318
0
-1.16(-0.09%)
Dec 05, 2023
1319
1321
1319
1319
0
-0.98(-0.07%)
Dec 04, 2023
1322
1323
1319
1320
0
-3.22(-0.24%)
Dec 01, 2023
1322
1323
1321
1323
0
+0.06(+0.00%)
Nov 30, 2023
1323
1324
1321
1323
0
+1.95(+0.15%)
Nov 29, 2023
1321
1322
1321
1321
0
-0.50(-0.04%)
Nov 28, 2023
1322
1324
1320
1322
0
-0.58(-0.04%)
Nov 27, 2023
1322
1323
1321
1322
0
+0.26(+0.02%)
Nov 24, 2023
1323
1325
1321
1322
0
-1.38(-0.10%)
Nov 23, 2023
1322
1324
1322
1323
0
+1.29(+0.10%)
Nov 22, 2023
1321
1322
1321
1322
0
+1.25(+0.09%)
Nov 21, 2023
1320
1322
1320
1321
0
+0.35(+0.03%)
Nov 20, 2023
1318
1321
1318
1320
0
+2.68(+0.20%)
Nov 17, 2023
1320
1321
1318
1318
0
-2.44(-0.18%)
Nov 16, 2023
1321
1321
1319
1320
0
-0.87(-0.07%)
Nov 15, 2023
1325
1325
1316
1321
0
-1.85(-0.14%)
Nov 14, 2023
1323
1324
1322
1323
0
+0.68(+0.05%)
Nov 13, 2023
1322
1324
1322
1322
0
-0.35(-0.03%)
Nov 10, 2023
1321
1324
1321
1323
0
+0.85(+0.06%)
Nov 09, 2023
1324
1324
1321
1322
0
-1.38(-0.10%)
Nov 08, 2023
1319
1323
1319
1323
0
+2.44(+0.18%)
Nov 07, 2023
1322
1324
1319
1321
0
-3.06(-0.23%)
Nov 06, 2023
1320
1326
1320
1324
0
+3.25(+0.25%)
Nov 03, 2023
1317
1323
1316
1320
0
+7.40(+0.56%)
Nov 02, 2023
1314
1317
1313
1313
0
-0.54(-0.04%)
Nov 01, 2023
1313
1314
1311
1314
0
+0.73(+0.06%)
Oct 31, 2023
1311
1315
1311
1313
0
+0.81(+0.06%)
Oct 30, 2023
1309
1313
1309
1312
0
+2.79(+0.21%)
Oct 27, 2023
1312
1312
1309
1309
0
-3.05(-0.23%)
Oct 26, 2023
1309
1312
1309
1312
0
+2.84(+0.22%)
Oct 25, 2023
1306
1310
1306
1309
0
+3.10(+0.24%)
Oct 24, 2023
1305
1307
1305
1306
0
+1.08(+0.08%)
Oct 23, 2023
1305
1306
1305
1305
0
+0.07(+0.01%)
Oct 20, 2023
1308
1309
1304
1305
0
-2.71(-0.21%)
Oct 19, 2023
1309
1309
1307
1308
0
-1.31(-0.10%)
Oct 18, 2023
1311
1311
1309
1309
0
-1.18(-0.09%)
Oct 17, 2023
1309
1312
1309
1310
0
+0.34(+0.03%)
Oct 16, 2023
1311
1311
1310
1310
0
-0.49(-0.04%)
Oct 13, 2023
1312
1312
1310
1311
0
-0.82(-0.06%)
Oct 12, 2023
1311
1312
1311
1311
0
+0.11(+0.01%)
Oct 11, 2023
1310
1312
1310
1311
0
+1.37(+0.10%)
Oct 10, 2023
1314
1315
1310
1310
0
-4.29(-0.33%)
Oct 06, 2023
1314
1314
1314
1314
0
+0.53(+0.04%)
Oct 05, 2023
1313
1314
1312
1314
0
+0.48(+0.04%)
Oct 04, 2023
1311
1314
1310
1313
0
+1.80(+0.14%)
Oct 03, 2023
1311
1313
1310
1311
0
-0.05(-0.00%)
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
.