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, 2014
2092
2105
2056
2067
0
-115.09(-5.27%)
Jul 23, 2014
2189
2204
2167
2182
0
-8.32(-0.38%)
Jul 22, 2014
2182
2204
2174
2191
0
+19.07(+0.88%)
Jul 21, 2014
2163
2183
2153
2172
0
-2.87(-0.13%)
Jul 18, 2014
2147
2182
2147
2174
0
+23.45(+1.09%)
Jul 17, 2014
2169
2186
2145
2151
0
-32.41(-1.48%)
Jul 16, 2014
2180
2197
2163
2183
0
+8.14(+0.37%)
Jul 15, 2014
2180
2195
2164
2175
0
-7.73(-0.35%)
Jul 14, 2014
2184
2198
2172
2183
0
+10.54(+0.49%)
Jul 11, 2014
2160
2184
2152
2172
0
+1.90(+0.09%)
Jul 10, 2014
2158
2188
2148
2171
0
-26.01(-1.18%)
Jul 09, 2014
2197
2217
2185
2197
0
-1.95(-0.09%)
Jul 08, 2014
2206
2215
2182
2199
0
-12.62(-0.57%)
Jul 07, 2014
2219
2235
2199
2211
0
-23.38(-1.05%)
Jul 04, 2014
16.32
2235
2234
2235
0
+0.00(+0.00%)
Jul 03, 2014
2219
2233
2217
2235
0
+15.99(+0.72%)
Jul 02, 2014
2218
2239
2206
2219
0
-10.14(-0.45%)
Jul 01, 2014
2212
2246
2207
2229
0
-9.62(-0.43%)
Jun 30, 2014
2232
2251
2215
2238
0
+2.01(+0.09%)
Jun 27, 2014
2210
2245
2210
2236
0
+9.96(+0.45%)
Jun 26, 2014
2228
2239
2203
2226
0
-3.90(-0.17%)
Jun 25, 2014
2213
2240
2203
2230
0
+8.51(+0.38%)
Jun 24, 2014
2227
2260
2209
2222
0
-17.63(-0.79%)
Jun 23, 2014
2249
2264
2229
2239
0
-11.77(-0.52%)
Jun 20, 2014
2244
2265
2233
2251
0
+3.79(+0.17%)
Jun 19, 2014
2240
2259
2225
2247
0
+11.86(+0.53%)
Jun 18, 2014
2223
2242
2200
2235
0
+11.69(+0.53%)
Jun 17, 2014
2212
2242
2197
2224
0
+3.43(+0.15%)
Jun 16, 2014
2209
2234
2202
2220
0
+0.94(+0.04%)
Jun 13, 2014
2219
2234
2202
2219
0
+1.21(+0.05%)
Jun 12, 2014
2232
2250
2209
2218
0
-26.00(-1.16%)
Jun 11, 2014
2253
2264
2231
2244
0
-22.28(-0.98%)
Jun 10, 2014
2265
2280
2250
2266
0
+8.03(+0.36%)
Jun 06, 2014
2244
2267
2236
2258
0
+20.93(+0.94%)
Jun 05, 2014
2212
2246
2201
2238
0
+30.65(+1.39%)
Jun 04, 2014
2200
2218
2190
2207
0
+0.79(+0.04%)
Jun 03, 2014
2201
2220
2189
2206
0
-3.82(-0.17%)
Jun 02, 2014
2206
2222
2187
2210
0
+4.84(+0.22%)
May 30, 2014
2209
2219
2189
2205
0
-6.88(-0.31%)
May 29, 2014
2207
2226
2192
2212
0
+2.73(+0.12%)
May 28, 2014
2215
2233
2198
2209
0
-5.06(-0.23%)
May 27, 2014
2204
2226
2194
2214
0
+18.16(+0.83%)
May 26, 2014
15.92
2196
2196
2196
0
+0.04(+0.00%)
May 23, 2014
2175
2203
2164
2196
0
+26.29(+1.21%)
May 22, 2014
2160
2181
2148
2170
0
+12.82(+0.59%)
May 21, 2014
2148
2168
2137
2157
0
+15.76(+0.74%)
May 20, 2014
2169
2177
2128
2141
0
-33.18(-1.53%)
May 19, 2014
2153
2183
2146
2174
0
+11.13(+0.51%)
May 16, 2014
2164
2176
2142
2163
0
+2.48(+0.11%)
May 15, 2014
2173
2188
2135
2161
0
-23.77(-1.09%)
May 14, 2014
2212
2223
2178
2185
0
-32.57(-1.47%)
May 13, 2014
2216
2240
2207
2217
0
-5.93(-0.27%)
May 12, 2014
2195
2233
2190
2223
0
+38.21(+1.75%)
May 09, 2014
2178
2198
2162
2185
0
-1.30(-0.06%)
May 08, 2014
2193
2221
2173
2186
0
-11.05(-0.50%)
May 07, 2014
2194
2209
2167
2197
0
+4.81(+0.22%)
May 06, 2014
2208
2222
2184
2192
0
-22.82(-1.03%)
May 05, 2014
2205
2227
2180
2215
0
-3.69(-0.17%)
May 02, 2014
2213
2244
2201
2219
0
+17.22(+0.78%)
May 01, 2014
2194
2223
2174
2202
0
+5.99(+0.27%)
Apr 30, 2014
2180
2208
2167
2196
0
+9.96(+0.46%)
Apr 29, 2014
2186
2204
2165
2186
0
+5.47(+0.25%)
Apr 28, 2014
2192
2211
2151
2180
0
-3.73(-0.17%)
Apr 25, 2014
2210
2221
2172
2184
0
-34.23(-1.54%)
Apr 24, 2014
2219
2240
2190
2218
0
+6.38(+0.29%)
Apr 23, 2014
2208
2233
2193
2212
0
-6.84(-0.31%)
Apr 22, 2014
2212
2238
2200
2219
0
+7.93(+0.36%)
Apr 21, 2014
2192
2221
2186
2211
0
+6.52(+0.30%)
Apr 17, 2014
2204
2204
2204
0
+10.33(+0.47%)
Apr 16, 2014
2169
2202
2164
2194
0
+32.49(+1.50%)
Apr 15, 2014
2151
2180
2125
2161
0
+3.18(+0.15%)
Apr 14, 2014
2161
2177
2136
2158
0
+14.49(+0.68%)
Apr 11, 2014
2153
2174
2135
2144
0
-26.58(-1.22%)
Apr 10, 2014
2208
2224
2164
2170
0
-42.36(-1.91%)
Apr 09, 2014
2182
2221
2169
2213
0
+36.20(+1.66%)
Apr 08, 2014
2167
2195
2150
2176
0
-5.94(-0.27%)
Apr 07, 2014
2218
2230
2168
2182
0
-44.74(-2.01%)
Apr 04, 2014
2262
2288
2218
2227
0
-22.62(-1.01%)
Apr 03, 2014
2254
2270
2233
2250
0
-4.75(-0.21%)
Apr 02, 2014
2235
2267
2230
2254
0
+13.02(+0.58%)
Apr 01, 2014
2223
2255
2214
2241
0
+18.68(+0.84%)
Mar 31, 2014
2214
2237
2199
2223
0
+22.76(+1.03%)
Mar 28, 2014
2185
2218
2178
2200
0
+18.93(+0.87%)
Mar 27, 2014
2174
2200
2158
2181
0
-3.70(-0.17%)
Mar 26, 2014
2225
2236
2182
2185
0
-27.64(-1.25%)
Mar 25, 2014
2211
2234
2196
2212
0
+11.93(+0.54%)
Mar 24, 2014
2223
2234
2182
2201
0
-18.88(-0.85%)
Mar 21, 2014
2234
2254
2207
2219
0
-0.39(-0.02%)
Mar 20, 2014
2219
2237
2198
2220
0
-2.68(-0.12%)
Mar 19, 2014
2245
2259
2206
2222
0
-15.19(-0.68%)
Mar 18, 2014
2222
2248
2213
2238
0
+17.76(+0.80%)
Mar 17, 2014
2211
2242
2202
2220
0
+20.77(+0.94%)
Mar 14, 2014
2193
2221
2184
2199
0
-1.67(-0.08%)
Mar 13, 2014
2238
2249
2189
2201
0
-33.80(-1.51%)
Mar 12, 2014
2217
2245
2210
2235
0
-6.06(-0.27%)
Mar 11, 2014
2257
2273
2228
2241
0
-13.19(-0.59%)
Mar 10, 2014
2260
2275
2236
2254
0
-19.08(-0.84%)
Mar 07, 2014
2281
2294
2257
2273
0
-1.43(-0.06%)
Mar 06, 2014
2264
2287
2254
2274
0
+15.69(+0.69%)
Mar 05, 2014
2260
2275
2243
2259
0
-4.17(-0.18%)
Mar 04, 2014
2253
2281
2242
2263
0
+36.41(+1.64%)
Mar 03, 2014
2220
2244
2203
2226
0
-20.54(-0.91%)
Feb 28, 2014
2245
2270
2225
2247
0
+1.68(+0.07%)
Feb 27, 2014
2230
2257
2218
2245
0
+11.39(+0.51%)
Feb 26, 2014
2220
2256
2207
2234
0
+19.84(+0.90%)
Feb 25, 2014
2217
2235
2195
2214
0
-3.62(-0.16%)
Feb 24, 2014
2214
2247
2201
2218
0
+5.00(+0.23%)
Feb 21, 2014
2203
2238
2192
2213
0
-5.10(-0.23%)
Feb 20, 2014
2198
2229
2184
2218
0
+22.63(+1.03%)
Feb 19, 2014
2209
2230
2188
2195
0
-20.93(-0.94%)
Feb 18, 2014
2220
2237
2196
2216
0
-2.25(-0.10%)
Feb 17, 2014
11.27
2218
2218
2218
0
+0.33(+0.01%)
Feb 14, 2014
2200
2229
2189
2218
0
+13.79(+0.63%)
Feb 13, 2014
2174
2213
2165
2204
0
+8.75(+0.40%)
Feb 12, 2014
2191
2214
2175
2195
0
+10.91(+0.50%)
Feb 11, 2014
2166
2197
2156
2185
0
+17.73(+0.82%)
Feb 10, 2014
2174
2189
2148
2167
0
-7.94(-0.37%)
Feb 07, 2014
2152
2188
2140
2175
0
+32.37(+1.51%)
Feb 06, 2014
2107
2155
2102
2142
0
+37.27(+1.77%)
Feb 05, 2014
2098
2125
2079
2105
0
-4.62(-0.22%)
Feb 04, 2014
2090
2124
2071
2110
0
+20.66(+0.99%)
Feb 03, 2014
2150
2163
2078
2089
0
-64.69(-3.00%)
Jan 31, 2014
2122
2178
2112
2154
0
-2.42(-0.11%)
Jan 30, 2014
2160
2184
2125
2156
0
+10.51(+0.49%)
Jan 29, 2014
2145
2172
2124
2146
0
-24.06(-1.11%)
Jan 28, 2014
2151
2184
2139
2170
0
+26.76(+1.25%)
Jan 27, 2014
2155
2178
2115
2143
0
-4.43(-0.21%)
Jan 24, 2014
2200
2211
2139
2147
0
-73.94(-3.33%)
Jan 23, 2014
2238
2254
2200
2221
0
-21.67(-0.97%)
Jan 22, 2014
2234
2256
2218
2243
0
+8.91(+0.40%)
Jan 21, 2014
2244
2256
2214
2234
0
+2.62(+0.12%)
Jan 20, 2014
14.74
2232
2231
2231
0
+0.06(+0.00%)
Jan 17, 2014
2241
2255
2220
2231
0
-10.01(-0.45%)
Jan 16, 2014
2239
2257
2223
2241
0
-1.81(-0.08%)
Jan 15, 2014
2231
2258
2222
2243
0
+12.30(+0.55%)
Jan 14, 2014
2211
2238
2195
2231
0
+28.38(+1.29%)
Jan 13, 2014
2226
2241
2193
2203
0
-26.52(-1.19%)
Jan 10, 2014
2221
2244
2205
2229
0
+14.09(+0.64%)
Jan 09, 2014
2216
2235
2194
2215
0
+5.13(+0.23%)
Jan 08, 2014
2197
2224
2186
2210
0
+5.40(+0.24%)
Jan 07, 2014
2196
2224
2187
2204
0
+9.65(+0.44%)
Jan 06, 2014
2219
2229
2186
2195
0
-18.68(-0.84%)
Jan 03, 2014
2208
2230
2199
2214
0
+7.91(+0.36%)
Jan 02, 2014
2216
2229
2190
2206
0
-21.59(-0.97%)
Dec 31, 2013
2227
2227
2227
0
+9.80(+0.44%)
Dec 30, 2013
2215
2230
2205
2217
0
+0.70(+0.03%)
Dec 27, 2013
2220
2231
2204
2217
0
+0.21(+0.01%)
Dec 26, 2013
2196
2230
2201
2216
0
+9.90(+0.45%)
Dec 24, 2013
2207
2207
2207
0
+9.26(+0.42%)
Dec 23, 2013
2186
2211
2173
2197
0
+20.80(+0.96%)
Dec 20, 2013
2156
2193
2148
2177
0
+19.81(+0.92%)
Dec 19, 2013
2157
2176
2139
2157
0
-9.41(-0.43%)
Dec 18, 2013
2125
2174
2103
2166
0
+46.46(+2.19%)
Dec 17, 2013
2121
2136
2103
2120
0
-3.03(-0.14%)
Dec 16, 2013
2109
2137
2103
2123
0
+19.79(+0.94%)
Dec 13, 2013
2099
2119
2085
2103
0
+6.83(+0.33%)
Dec 12, 2013
2096
2112
2079
2096
0
+1.33(+0.06%)
Dec 11, 2013
2127
2134
2084
2095
0
-32.81(-1.54%)
Dec 10, 2013
2129
2153
2115
2128
0
-7.85(-0.37%)
Dec 09, 2013
2128
2155
2118
2135
0
+10.00(+0.47%)
Dec 06, 2013
2119
2143
2104
2125
0
+29.63(+1.41%)
Dec 05, 2013
2083
2111
2076
2096
0
-0.49(-0.02%)
Dec 04, 2013
2090
2116
2071
2096
0
-6.40(-0.30%)
Dec 03, 2013
2106
2124
2086
2103
0
-13.95(-0.66%)
Dec 02, 2013
2138
2153
2105
2117
0
-21.91(-1.02%)
Nov 29, 2013
2144
2159
2129
2139
0
-2.56(-0.12%)
Nov 28, 2013
356.17
2143
2139
2141
0
-0.04(-0.00%)
Nov 27, 2013
2139
2159
2124
2141
0
+7.99(+0.37%)
Nov 26, 2013
2110
2146
2108
2133
0
+15.99(+0.76%)
Nov 25, 2013
2126
2140
2101
2117
0
-7.48(-0.35%)
Nov 22, 2013
2117
2139
2100
2125
0
+10.17(+0.48%)
Nov 21, 2013
2091
2123
2083
2114
0
+26.73(+1.28%)
Nov 20, 2013
2104
2120
2077
2088
0
-12.71(-0.61%)
Nov 19, 2013
2104
2127
2087
2100
0
-12.45(-0.59%)
Nov 18, 2013
2131
2148
2101
2113
0
-9.58(-0.45%)
Nov 15, 2013
2113
2135
2101
2122
0
+11.88(+0.56%)
Nov 14, 2013
2092
2122
2083
2111
0
+41.02(+1.98%)
Nov 12, 2013
2065
2084
2051
2070
0
-2.49(-0.12%)
Nov 11, 2013
2064
2085
2057
2072
0
-1.76(-0.08%)
Nov 08, 2013
2039
2084
2035
2074
0
+23.39(+1.14%)
Nov 07, 2013
2080
2100
2045
2050
0
-31.21(-1.50%)
Nov 06, 2013
2088
2102
2066
2082
0
+1.41(+0.07%)
Nov 05, 2013
2082
2100
2060
2080
0
-14.71(-0.70%)
Nov 04, 2013
2083
2110
2071
2095
0
+18.68(+0.90%)
Nov 01, 2013
2073
2101
2051
2076
0
+8.01(+0.39%)
Oct 31, 2013
2069
2095
2047
2068
0
-2.83(-0.14%)
Oct 30, 2013
2084
2105
2060
2071
0
-17.58(-0.84%)
Oct 29, 2013
2076
2101
2060
2089
0
+10.65(+0.51%)
Oct 28, 2013
2075
2093
2060
2078
0
-4.72(-0.23%)
Oct 25, 2013
2079
2097
2058
2083
0
+6.48(+0.31%)
Oct 24, 2013
2059
2099
2048
2076
0
+8.81(+0.43%)
Oct 23, 2013
2058
2083
2042
2067
0
-0.15(-0.01%)
Oct 22, 2013
2049
2084
2044
2068
0
+36.94(+1.82%)
Oct 21, 2013
2021
2048
2013
2031
0
-3.81(-0.19%)
Oct 18, 2013
2010
2045
2010
2034
0
+16.05(+0.80%)
Oct 17, 2013
1982
2025
1974
2018
0
+22.18(+1.11%)
Oct 16, 2013
1979
2009
1975
1996
0
+12.59(+0.63%)
Oct 15, 2013
2002
2014
1974
1984
0
-27.45(-1.36%)
Oct 14, 2013
1985
2017
1978
2011
0
+6.81(+0.34%)
Oct 11, 2013
1981
2013
1975
2004
0
+17.17(+0.86%)
Oct 10, 2013
1951
1992
1951
1987
0
+52.36(+2.71%)
Oct 09, 2013
1934
1956
1914
1935
0
-4.51(-0.23%)
Oct 08, 2013
1959
1977
1934
1939
0
-29.42(-1.49%)
Oct 07, 2013
1966
1991
1956
1969
0
-19.38(-0.97%)
Oct 04, 2013
1978
2001
1968
1988
0
+7.74(+0.39%)
Oct 03, 2013
1994
2011
1963
1980
0
-26.98(-1.34%)
Oct 02, 2013
1992
2018
1980
2007
0
-5.79(-0.29%)
Oct 01, 2013
1981
2023
1983
2013
0
+18.13(+0.91%)
Sep 27, 2013
1994
2009
1980
1995
0
-14.03(-0.70%)
Sep 26, 2013
1996
2020
1990
2009
0
+8.28(+0.41%)
Sep 25, 2013
2006
2020
1990
2001
0
-5.58(-0.28%)
Sep 24, 2013
1994
2027
1985
2006
0
+11.02(+0.55%)
Sep 23, 2013
2005
2019
1979
1995
0
-14.15(-0.70%)
Sep 20, 2013
2035
2045
2002
2009
0
-25.59(-1.26%)
Sep 19, 2013
2037
2055
2022
2035
0
+3.08(+0.15%)
Sep 18, 2013
1992
2042
1977
2032
0
+36.17(+1.81%)
Sep 17, 2013
1984
2006
1974
1996
0
+9.85(+0.50%)
Sep 16, 2013
1995
2005
1970
1986
0
+18.21(+0.93%)
Sep 13, 2013
1957
1978
1947
1968
0
+6.74(+0.34%)
Sep 12, 2013
1961
1985
1951
1961
0
-4.18(-0.21%)
Sep 11, 2013
1944
1974
1941
1965
0
+12.22(+0.63%)
Sep 10, 2013
1935
1965
1931
1953
0
+19.82(+1.03%)
Sep 09, 2013
1905
1941
1900
1933
0
+36.12(+1.90%)
Sep 06, 2013
1895
1919
1869
1897
0
+15.06(+0.80%)
Sep 05, 2013
1872
1895
1863
1882
0
+9.42(+0.50%)
Sep 04, 2013
1852
1883
1844
1872
0
+17.69(+0.95%)
Sep 03, 2013
1869
1892
1839
1855
0
+5.55(+0.30%)
Sep 02, 2013
214.51
1851
1848
1849
0
+0.09(+0.00%)
Aug 30, 2013
1870
1876
1841
1849
0
-21.58(-1.15%)
Aug 29, 2013
1855
1888
1850
1871
0
+11.80(+0.63%)
Aug 28, 2013
1852
1879
1845
1859
0
-5.88(-0.32%)
Aug 27, 2013
1883
1898
1858
1865
0
-42.67(-2.24%)
Aug 26, 2013
1908
1928
1897
1907
0
-1.87(-0.10%)
Aug 23, 2013
1915
1926
1888
1909
0
-2.61(-0.14%)
Aug 22, 2013
1884
1923
1882
1912
0
+31.80(+1.69%)
Aug 21, 2013
1886
1906
1869
1880
0
-14.57(-0.77%)
Aug 20, 2013
1875
1907
1867
1895
0
+17.90(+0.95%)
Aug 19, 2013
1889
1905
1868
1877
0
-17.92(-0.95%)
Aug 16, 2013
1888
1918
1881
1895
0
+1.44(+0.08%)
Aug 15, 2013
1890
1913
1865
1893
0
-21.83(-1.14%)
Aug 14, 2013
1930
1939
1904
1915
0
-15.01(-0.78%)
Aug 13, 2013
1931
1947
1910
1930
0
-1.14(-0.06%)
Aug 12, 2013
1906
1945
1907
1931
0
+11.46(+0.60%)
Aug 09, 2013
1915
1935
1901
1920
0
-0.67(-0.03%)
Aug 08, 2013
1916
1936
1905
1920
0
+13.79(+0.72%)
Aug 07, 2013
1912
1926
1890
1907
0
-13.23(-0.69%)
Aug 06, 2013
1935
1945
1906
1920
0
-24.32(-1.25%)
Aug 05, 2013
1932
1957
1925
1944
0
-2.41(-0.12%)
Aug 02, 2013
1935
1961
1917
1947
0
+19.26(+1.00%)
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
.