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 (%)
Feb 28, 2020
1349
1384
1319
1361
0
-30.03(-2.16%)
Feb 27, 2020
1408
1444
1375
1391
0
-43.36(-3.02%)
Feb 26, 2020
1451
1476
1425
1434
0
-10.23(-0.71%)
Feb 25, 2020
1504
1512
1438
1444
0
-55.95(-3.73%)
Feb 24, 2020
1501
1520
1484
1500
0
-43.75(-2.83%)
Feb 21, 2020
1543
1555
1528
1544
0
-3.14(-0.20%)
Feb 20, 2020
1543
1564
1526
1547
0
+0.22(+0.01%)
Feb 19, 2020
1554
1566
1539
1547
0
-2.44(-0.16%)
Feb 18, 2020
1556
1568
1537
1549
0
-14.36(-0.92%)
Feb 14, 2020
1564
1579
1545
1564
0
+0.12(+0.01%)
Feb 13, 2020
1562
1579
1549
1564
0
-6.20(-0.39%)
Feb 12, 2020
1564
1580
1552
1570
0
+11.61(+0.75%)
Feb 11, 2020
1557
1575
1544
1558
0
+7.80(+0.50%)
Feb 10, 2020
1537
1557
1529
1550
0
+10.31(+0.67%)
Feb 07, 2020
1550
1559
1531
1540
0
-15.51(-1.00%)
Feb 06, 2020
1564
1575
1539
1556
0
-2.56(-0.16%)
Feb 05, 2020
1541
1566
1530
1558
0
+30.51(+2.00%)
Feb 04, 2020
1533
1549
1512
1528
0
+14.10(+0.93%)
Feb 03, 2020
1511
1533
1498
1513
0
+10.00(+0.67%)
Jan 31, 2020
1537
1543
1482
1503
0
-28.04(-1.83%)
Jan 30, 2020
1522
1544
1506
1532
0
-1.33(-0.09%)
Jan 29, 2020
1552
1559
1525
1533
0
-11.87(-0.77%)
Jan 28, 2020
1540
1556
1525
1545
0
+13.38(+0.87%)
Jan 27, 2020
1526
1548
1517
1531
0
-20.64(-1.33%)
Jan 24, 2020
1567
1575
1538
1552
0
-11.82(-0.76%)
Jan 23, 2020
1542
1569
1531
1564
0
+16.89(+1.09%)
Jan 22, 2020
1556
1566
1538
1547
0
-5.32(-0.34%)
Jan 21, 2020
1556
1569
1536
1552
0
-9.25(-0.59%)
Jan 20, 2020
1568
1577
1552
1561
0
-0.02(-0.00%)
Jan 17, 2020
1568
1577
1552
1562
0
-3.02(-0.19%)
Jan 16, 2020
1556
1570
1548
1565
0
+16.98(+1.10%)
Jan 15, 2020
1540
1559
1533
1548
0
+5.18(+0.34%)
Jan 14, 2020
1537
1554
1528
1542
0
+3.77(+0.25%)
Jan 13, 2020
1526
1544
1520
1539
0
+14.98(+0.98%)
Jan 10, 2020
1529
1540
1513
1524
0
-5.67(-0.37%)
Jan 09, 2020
1528
1540
1516
1529
0
+6.53(+0.43%)
Jan 08, 2020
1522
1537
1513
1523
0
+1.67(+0.11%)
Jan 07, 2020
1524
1538
1508
1521
0
-5.28(-0.35%)
Jan 06, 2020
1519
1535
1508
1526
0
+0.74(+0.05%)
Jan 03, 2020
1513
1534
1504
1526
0
-3.08(-0.20%)
Jan 02, 2020
1524
1537
1507
1529
0
+12.66(+0.84%)
Dec 31, 2019
1513
1525
1506
1516
0
+1.61(+0.11%)
Dec 30, 2019
1520
1526
1507
1514
0
-5.08(-0.33%)
Dec 27, 2019
1523
1530
1513
1520
0
-1.76(-0.12%)
Dec 26, 2019
1520
1528
1509
1521
0
+1.89(+0.12%)
Dec 24, 2019
1524
1529
1513
1519
0
-2.92(-0.19%)
Dec 23, 2019
1525
1535
1511
1522
0
+2.24(+0.15%)
Dec 20, 2019
1520
1532
1505
1520
0
+8.19(+0.54%)
Dec 19, 2019
1514
1522
1501
1512
0
-1.35(-0.09%)
Dec 18, 2019
1519
1528
1500
1513
0
-4.10(-0.27%)
Dec 17, 2019
1519
1534
1505
1517
0
-2.46(-0.16%)
Dec 16, 2019
1531
1543
1514
1520
0
-7.93(-0.52%)
Dec 13, 2019
1533
1548
1518
1528
0
-7.56(-0.49%)
Dec 12, 2019
1524
1547
1510
1535
0
+10.35(+0.68%)
Dec 11, 2019
1511
1530
1503
1525
0
+13.77(+0.91%)
Dec 10, 2019
1516
1526
1502
1511
0
-8.23(-0.54%)
Dec 09, 2019
1521
1532
1511
1519
0
-3.89(-0.26%)
Dec 06, 2019
1525
1539
1512
1523
0
+11.56(+0.76%)
Dec 05, 2019
1506
1520
1497
1512
0
+8.97(+0.60%)
Dec 04, 2019
1502
1522
1493
1503
0
+6.91(+0.46%)
Dec 03, 2019
1488
1504
1473
1496
0
-8.18(-0.54%)
Dec 02, 2019
1526
1532
1499
1504
0
-21.60(-1.42%)
Nov 29, 2019
1532
1538
1520
1526
0
-11.57(-0.75%)
Nov 28, 2019
1537
1547
1525
1537
0
+0.01(+0.00%)
Nov 27, 2019
1537
1547
1525
1537
0
-0.45(-0.03%)
Nov 26, 2019
1530
1545
1519
1538
0
+9.50(+0.62%)
Nov 25, 2019
1516
1538
1508
1528
0
+17.67(+1.17%)
Nov 22, 2019
1511
1521
1498
1510
0
+5.72(+0.38%)
Nov 21, 2019
1512
1521
1495
1505
0
-7.49(-0.50%)
Nov 20, 2019
1511
1529
1497
1512
0
-2.64(-0.17%)
Nov 19, 2019
1523
1532
1503
1515
0
-2.84(-0.19%)
Nov 18, 2019
1517
1530
1504
1518
0
-1.99(-0.13%)
Nov 15, 2019
1527
1536
1511
1520
0
+2.08(+0.14%)
Nov 14, 2019
1513
1530
1504
1518
0
-0.34(-0.02%)
Nov 13, 2019
1514
1530
1504
1518
0
-4.93(-0.32%)
Nov 12, 2019
1527
1539
1509
1523
0
-1.43(-0.09%)
Nov 11, 2019
1509
1534
1501
1524
0
+6.87(+0.45%)
Nov 08, 2019
1516
1528
1505
1517
0
-1.19(-0.08%)
Nov 07, 2019
1528
1540
1509
1519
0
+0.92(+0.06%)
Nov 06, 2019
1514
1528
1498
1518
0
+1.83(+0.12%)
Nov 05, 2019
1519
1533
1502
1516
0
-1.49(-0.10%)
Nov 04, 2019
1518
1534
1499
1517
0
+9.36(+0.62%)
Nov 01, 2019
1488
1516
1479
1508
0
+30.73(+2.08%)
Oct 31, 2019
1489
1500
1460
1477
0
-16.34(-1.09%)
Oct 30, 2019
1494
1506
1469
1494
0
-1.98(-0.13%)
Oct 29, 2019
1490
1516
1474
1496
0
+5.31(+0.36%)
Oct 28, 2019
1496
1510
1478
1490
0
-0.43(-0.03%)
Oct 25, 2019
1476
1507
1464
1491
0
+19.19(+1.30%)
Oct 24, 2019
1466
1482
1447
1472
0
+9.50(+0.65%)
Oct 23, 2019
1462
1477
1445
1462
0
+3.36(+0.23%)
Oct 22, 2019
1454
1475
1440
1459
0
+5.62(+0.39%)
Oct 21, 2019
1456
1470
1441
1453
0
+0.92(+0.06%)
Oct 18, 2019
1455
1470
1434
1452
0
-6.81(-0.47%)
Oct 17, 2019
1460
1476
1447
1459
0
+6.87(+0.47%)
Oct 16, 2019
1445
1466
1436
1452
0
+4.00(+0.28%)
Oct 15, 2019
1437
1459
1429
1448
0
+13.02(+0.91%)
Oct 14, 2019
1432
1446
1423
1435
0
-3.23(-0.22%)
Oct 11, 2019
1433
1461
1425
1438
0
+22.20(+1.57%)
Oct 10, 2019
1410
1427
1402
1416
0
+7.61(+0.54%)
Oct 09, 2019
1412
1421
1398
1408
0
+7.74(+0.55%)
Oct 08, 2019
1404
1419
1390
1401
0
-17.97(-1.27%)
Oct 07, 2019
1420
1434
1409
1419
0
-7.01(-0.49%)
Oct 04, 2019
1409
1430
1403
1426
0
+19.05(+1.35%)
Oct 03, 2019
1397
1413
1380
1407
0
+6.42(+0.46%)
Oct 02, 2019
1411
1419
1384
1400
0
-22.78(-1.60%)
Oct 01, 2019
1457
1468
1418
1423
0
-26.91(-1.86%)
Sep 30, 2019
1438
1460
1432
1450
0
+12.58(+0.88%)
Sep 27, 2019
1451
1459
1425
1437
0
-7.47(-0.52%)
Sep 26, 2019
1449
1460
1433
1445
0
-4.08(-0.28%)
Sep 25, 2019
1434
1456
1425
1449
0
+16.24(+1.13%)
Sep 24, 2019
1448
1457
1423
1433
0
-11.11(-0.77%)
Sep 23, 2019
1434
1456
1426
1444
0
+1.13(+0.08%)
Sep 20, 2019
1454
1465
1433
1443
0
-9.64(-0.66%)
Sep 19, 2019
1458
1471
1446
1452
0
-5.11(-0.35%)
Sep 18, 2019
1455
1467
1436
1457
0
-1.29(-0.09%)
Sep 17, 2019
1455
1471
1440
1459
0
-1.69(-0.12%)
Sep 16, 2019
1459
1474
1445
1460
0
-2.56(-0.17%)
Sep 13, 2019
1464
1479
1448
1463
0
+6.07(+0.42%)
Sep 12, 2019
1462
1477
1441
1457
0
-2.44(-0.17%)
Sep 11, 2019
1438
1466
1421
1459
0
+25.86(+1.80%)
Sep 10, 2019
1414
1442
1397
1433
0
+18.47(+1.31%)
Sep 09, 2019
1409
1429
1395
1415
0
+8.80(+0.63%)
Sep 06, 2019
1405
1418
1395
1406
0
+4.86(+0.35%)
Sep 05, 2019
1393
1418
1382
1401
0
+22.35(+1.62%)
Sep 04, 2019
1374
1387
1366
1379
0
+17.31(+1.27%)
Sep 03, 2019
1371
1379
1347
1362
0
-23.44(-1.69%)
Aug 30, 2019
1386
1397
1374
1385
0
+8.65(+0.63%)
Aug 29, 2019
1370
1387
1361
1376
0
+20.78(+1.53%)
Aug 28, 2019
1335
1361
1326
1356
0
+15.81(+1.18%)
Aug 27, 2019
1358
1363
1332
1340
0
-9.89(-0.73%)
Aug 26, 2019
1354
1363
1335
1350
0
+9.19(+0.69%)
Aug 23, 2019
1370
1386
1333
1341
0
-35.82(-2.60%)
Aug 22, 2019
1378
1394
1361
1376
0
+2.49(+0.18%)
Aug 21, 2019
1373
1386
1360
1374
0
+15.43(+1.14%)
Aug 20, 2019
1362
1372
1349
1358
0
-7.15(-0.52%)
Aug 19, 2019
1368
1379
1356
1366
0
+12.04(+0.89%)
Aug 16, 2019
1340
1361
1333
1354
0
+22.04(+1.66%)
Aug 15, 2019
1331
1343
1315
1332
0
+2.98(+0.22%)
Aug 14, 2019
1348
1356
1321
1329
0
-40.08(-2.93%)
Aug 13, 2019
1352
1387
1346
1369
0
+15.41(+1.14%)
Aug 12, 2019
1363
1371
1345
1353
0
-17.22(-1.26%)
Aug 09, 2019
1376
1388
1360
1370
0
-11.55(-0.84%)
Aug 08, 2019
1365
1388
1359
1382
0
+22.47(+1.65%)
Aug 07, 2019
1343
1366
1329
1360
0
+0.49(+0.04%)
Aug 06, 2019
1348
1369
1334
1359
0
+19.08(+1.42%)
Aug 05, 2019
1351
1364
1326
1340
0
-34.49(-2.51%)
Aug 02, 2019
1378
1391
1356
1374
0
-8.51(-0.62%)
Aug 01, 2019
1403
1425
1372
1383
0
-20.98(-1.49%)
Jul 31, 2019
1418
1434
1390
1404
0
-14.76(-1.04%)
Jul 30, 2019
1397
1432
1386
1419
0
+18.41(+1.31%)
Jul 29, 2019
1410
1417
1390
1400
0
-11.26(-0.80%)
Jul 26, 2019
1416
1432
1397
1412
0
-16.66(-1.17%)
Jul 25, 2019
1432
1447
1413
1428
0
-3.08(-0.22%)
Jul 24, 2019
1415
1441
1405
1431
0
+7.98(+0.56%)
Jul 23, 2019
1417
1433
1403
1423
0
+13.02(+0.92%)
Jul 22, 2019
1417
1427
1402
1410
0
-4.38(-0.31%)
Jul 19, 2019
1415
1432
1404
1415
0
+6.54(+0.46%)
Jul 18, 2019
1407
1420
1391
1408
0
-1.47(-0.10%)
Jul 17, 2019
1421
1429
1401
1410
0
-12.58(-0.88%)
Jul 16, 2019
1413
1433
1407
1422
0
+7.78(+0.55%)
Jul 15, 2019
1422
1429
1404
1414
0
-7.58(-0.53%)
Jul 12, 2019
1406
1428
1400
1422
0
+21.31(+1.52%)
Jul 11, 2019
1400
1409
1384
1401
0
+2.22(+0.16%)
Jul 10, 2019
1407
1416
1389
1398
0
-2.72(-0.19%)
Jul 09, 2019
1398
1408
1386
1401
0
-4.30(-0.31%)
Jul 08, 2019
1410
1419
1398
1405
0
-11.39(-0.80%)
Jul 05, 2019
1418
1425
1398
1417
0
-8.29(-0.58%)
Jul 04, 2019
1421
1430
1411
1425
0
-0.01(-0.00%)
Jul 03, 2019
1421
1430
1411
1425
0
+8.05(+0.57%)
Jul 02, 2019
1422
1429
1404
1417
0
-5.56(-0.39%)
Jul 01, 2019
1435
1444
1409
1423
0
+1.78(+0.13%)
Jun 28, 2019
1408
1430
1403
1421
0
+14.41(+1.02%)
Jun 27, 2019
1398
1414
1387
1406
0
+9.98(+0.71%)
Jun 26, 2019
1396
1409
1384
1396
0
+3.18(+0.23%)
Jun 25, 2019
1406
1417
1385
1393
0
-10.17(-0.72%)
Jun 24, 2019
1411
1421
1396
1403
0
-5.63(-0.40%)
Jun 21, 2019
1419
1427
1400
1409
0
-12.98(-0.91%)
Jun 20, 2019
1414
1430
1399
1422
0
+23.32(+1.67%)
Jun 19, 2019
1402
1413
1384
1399
0
-0.40(-0.03%)
Jun 18, 2019
1385
1413
1378
1399
0
+22.52(+1.64%)
Jun 17, 2019
1381
1391
1364
1377
0
-2.58(-0.19%)
Jun 14, 2019
1381
1391
1364
1379
0
-5.17(-0.37%)
Jun 13, 2019
1378
1391
1367
1384
0
+12.56(+0.92%)
Jun 12, 2019
1373
1384
1360
1372
0
-3.87(-0.28%)
Jun 11, 2019
1395
1401
1367
1376
0
-7.18(-0.52%)
Jun 10, 2019
1386
1400
1376
1383
0
+5.73(+0.42%)
Jun 07, 2019
1372
1387
1365
1377
0
+11.66(+0.85%)
Jun 06, 2019
1363
1376
1348
1365
0
+1.16(+0.09%)
Jun 05, 2019
1359
1373
1339
1364
0
+10.81(+0.80%)
Jun 04, 2019
1333
1358
1323
1354
0
+32.59(+2.47%)
Jun 03, 2019
1305
1330
1297
1321
0
+15.49(+1.19%)
May 31, 2019
1312
1321
1296
1305
0
-19.97(-1.51%)
May 30, 2019
1325
1339
1314
1325
0
+2.89(+0.22%)
May 29, 2019
1323
1336
1309
1323
0
-8.25(-0.62%)
May 28, 2019
1349
1357
1328
1331
0
-16.00(-1.19%)
May 24, 2019
1342
1363
1329
1347
0
+19.67(+1.48%)
May 23, 2019
1328
1341
1309
1327
0
-24.48(-1.81%)
May 22, 2019
1354
1366
1341
1352
0
-9.56(-0.70%)
May 21, 2019
1347
1368
1341
1361
0
+23.80(+1.78%)
May 20, 2019
1337
1353
1325
1337
0
-7.54(-0.56%)
May 17, 2019
1350
1367
1338
1345
0
-17.74(-1.30%)
May 16, 2019
1354
1375
1346
1363
0
+14.61(+1.08%)
May 15, 2019
1333
1355
1323
1348
0
+5.07(+0.38%)
May 14, 2019
1334
1355
1326
1343
0
+14.30(+1.08%)
May 13, 2019
1343
1351
1317
1329
0
-41.43(-3.02%)
May 10, 2019
1360
1376
1341
1370
0
+5.07(+0.37%)
May 09, 2019
1353
1370
1338
1365
0
+0.02(+0.00%)
May 08, 2019
1372
1384
1357
1365
0
-10.31(-0.75%)
May 07, 2019
1384
1396
1359
1375
0
-25.92(-1.85%)
May 06, 2019
1385
1407
1377
1401
0
-10.99(-0.78%)
May 03, 2019
1402
1420
1392
1412
0
+17.96(+1.29%)
May 02, 2019
1393
1407
1378
1394
0
-2.14(-0.15%)
May 01, 2019
1408
1423
1390
1396
0
-6.56(-0.47%)
Apr 30, 2019
1401
1412
1385
1403
0
+7.07(+0.51%)
Apr 29, 2019
1391
1408
1382
1396
0
+6.76(+0.49%)
Apr 26, 2019
1387
1395
1375
1389
0
+5.13(+0.37%)
Apr 25, 2019
1395
1405
1369
1384
0
-18.67(-1.33%)
Apr 24, 2019
1407
1418
1393
1403
0
-2.75(-0.20%)
Apr 23, 2019
1394
1414
1386
1405
0
+13.82(+0.99%)
Apr 22, 2019
1394
1404
1380
1392
0
-9.52(-0.68%)
Apr 18, 2019
1393
1411
1385
1401
0
+12.37(+0.89%)
Apr 17, 2019
1398
1406
1381
1389
0
-2.57(-0.18%)
Apr 16, 2019
1385
1399
1377
1391
0
+9.71(+0.70%)
Apr 15, 2019
1386
1394
1373
1382
0
-2.34(-0.17%)
Apr 12, 2019
1382
1393
1370
1384
0
+12.94(+0.94%)
Apr 11, 2019
1361
1377
1353
1371
0
+9.89(+0.73%)
Apr 10, 2019
1357
1368
1345
1361
0
+5.17(+0.38%)
Apr 09, 2019
1371
1375
1351
1356
0
-23.35(-1.69%)
Apr 08, 2019
1376
1386
1365
1379
0
-5.81(-0.42%)
Apr 05, 2019
1382
1393
1374
1385
0
+7.93(+0.58%)
Apr 04, 2019
1363
1385
1358
1377
0
+14.57(+1.07%)
Apr 03, 2019
1366
1378
1352
1363
0
+4.47(+0.33%)
Apr 02, 2019
1358
1367
1348
1358
0
-1.01(-0.07%)
Apr 01, 2019
1347
1366
1339
1359
0
+24.19(+1.81%)
Mar 29, 2019
1334
1346
1323
1335
0
+11.80(+0.89%)
Mar 28, 2019
1321
1333
1309
1323
0
+5.95(+0.45%)
Mar 27, 2019
1316
1329
1303
1317
0
+3.79(+0.29%)
Mar 26, 2019
1315
1326
1301
1313
0
+7.35(+0.56%)
Mar 25, 2019
1297
1315
1289
1306
0
+10.29(+0.79%)
Mar 22, 2019
1324
1330
1291
1296
0
-36.02(-2.70%)
Mar 21, 2019
1315
1342
1312
1332
0
+12.72(+0.96%)
Mar 20, 2019
1325
1336
1305
1319
0
-6.80(-0.51%)
Mar 19, 2019
1338
1348
1320
1326
0
-6.46(-0.48%)
Mar 18, 2019
1320
1337
1314
1332
0
+11.09(+0.84%)
Mar 15, 2019
1323
1339
1310
1321
0
+0.33(+0.02%)
Mar 14, 2019
1329
1337
1314
1321
0
-11.69(-0.88%)
Mar 13, 2019
1336
1346
1320
1333
0
+2.77(+0.21%)
Mar 12, 2019
1338
1347
1321
1330
0
-12.54(-0.93%)
Mar 11, 2019
1315
1347
1308
1342
0
+7.22(+0.54%)
Mar 08, 2019
1327
1343
1318
1335
0
-3.28(-0.25%)
Mar 07, 2019
1344
1352
1324
1338
0
-8.52(-0.63%)
Mar 06, 2019
1361
1370
1343
1347
0
-14.76(-1.08%)
Mar 05, 2019
1372
1380
1357
1362
0
-11.26(-0.82%)
Mar 04, 2019
1383
1393
1360
1373
0
-4.68(-0.34%)
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
.