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 (%)
Jan 31, 2012
1576
1588
1544
1561
0
-4.48(-0.29%)
Jan 30, 2012
1559
1576
1540
1565
0
-10.52(-0.67%)
Jan 27, 2012
1564
1589
1554
1576
0
+3.44(+0.22%)
Jan 26, 2012
1587
1605
1560
1572
0
-7.50(-0.47%)
Jan 25, 2012
1552
1588
1539
1580
0
+24.63(+1.58%)
Jan 24, 2012
1532
1562
1525
1555
0
+7.26(+0.47%)
Jan 23, 2012
1543
1571
1534
1548
0
-3.33(-0.21%)
Jan 20, 2012
1553
1567
1535
1551
0
-8.62(-0.55%)
Jan 19, 2012
1550
1572
1539
1560
0
+13.47(+0.87%)
Jan 18, 2012
1508
1553
1509
1547
0
+26.21(+1.72%)
Jan 17, 2012
1527
1547
1510
1520
0
+10.56(+0.70%)
Jan 16, 2012
295.06
1511
1506
1510
0
-0.04(-0.00%)
Jan 13, 2012
1493
1520
1486
1510
0
-8.69(-0.57%)
Jan 12, 2012
1504
1526
1487
1519
0
+18.12(+1.21%)
Jan 11, 2012
1481
1510
1476
1500
0
+10.39(+0.70%)
Jan 10, 2012
1480
1501
1472
1490
0
+27.19(+1.86%)
Jan 09, 2012
1458
1474
1446
1463
0
+9.72(+0.67%)
Jan 06, 2012
1459
1472
1441
1453
0
-10.10(-0.69%)
Jan 05, 2012
1446
1471
1427
1463
0
+6.37(+0.44%)
Jan 04, 2012
1444
1467
1437
1457
0
+29.68(+2.08%)
Dec 30, 2011
1433
1443
1422
1427
0
-5.43(-0.38%)
Dec 29, 2011
1412
1440
1407
1433
0
+23.77(+1.69%)
Dec 28, 2011
1437
1442
1402
1409
0
-28.23(-1.96%)
Dec 27, 2011
1432
1449
1422
1437
0
+0.46(+0.03%)
Dec 23, 2011
116.18
1437
1435
1437
0
+23.39(+1.66%)
Dec 21, 2011
1406
1422
1381
1413
0
+5.04(+0.36%)
Dec 20, 2011
1379
1419
1375
1408
0
+57.13(+4.23%)
Dec 19, 2011
1381
1394
1346
1351
0
-21.27(-1.55%)
Dec 16, 2011
1375
1401
1357
1372
0
+8.84(+0.65%)
Dec 15, 2011
1373
1383
1351
1363
0
+9.37(+0.69%)
Dec 14, 2011
1374
1383
1342
1354
0
-31.61(-2.28%)
Dec 13, 2011
1425
1437
1374
1386
0
-31.86(-2.25%)
Dec 12, 2011
1424
1437
1396
1418
0
-26.88(-1.86%)
Dec 09, 2011
1398
1454
1408
1444
0
+36.85(+2.62%)
Dec 08, 2011
1426
1445
1401
1408
0
-42.11(-2.90%)
Dec 07, 2011
1429
1462
1420
1450
0
+0.88(+0.06%)
Dec 06, 2011
1436
1464
1430
1449
0
+0.08(+0.01%)
Dec 05, 2011
1451
1470
1432
1449
0
+17.80(+1.24%)
Dec 02, 2011
1446
1460
1422
1431
0
-0.07(-0.00%)
Dec 01, 2011
1428
1455
1416
1431
0
-5.32(-0.37%)
Nov 30, 2011
1401
1444
1398
1436
0
+77.34(+5.69%)
Nov 29, 2011
1357
1378
1347
1359
0
-0.07(-0.01%)
Nov 28, 2011
1343
1373
1338
1359
0
+55.72(+4.28%)
Nov 25, 2011
1302
1330
1296
1303
0
-6.88(-0.53%)
Nov 24, 2011
271.12
1316
1309
1310
0
-0.07(-0.01%)
Nov 23, 2011
1337
1344
1303
1310
0
-39.52(-2.93%)
Nov 22, 2011
1347
1370
1334
1350
0
-7.44(-0.55%)
Nov 21, 2011
1363
1376
1336
1357
0
-33.54(-2.41%)
Nov 18, 2011
1398
1409
1378
1391
0
+2.24(+0.16%)
Nov 17, 2011
1412
1426
1376
1389
0
-27.36(-1.93%)
Nov 16, 2011
1416
1450
1405
1416
0
-19.62(-1.37%)
Nov 15, 2011
1413
1447
1404
1436
0
+13.32(+0.94%)
Nov 14, 2011
1423
1444
1407
1422
0
-12.78(-0.89%)
Nov 11, 2011
1411
1449
1408
1435
0
+37.26(+2.67%)
Nov 10, 2011
1402
1419
1380
1398
0
+12.26(+0.88%)
Nov 09, 2011
1407
1425
1376
1385
0
-63.35(-4.37%)
Nov 08, 2011
1439
1458
1411
1449
0
+18.96(+1.33%)
Nov 07, 2011
1424
1447
1400
1430
0
-5.50(-0.38%)
Nov 04, 2011
1416
1448
1402
1435
0
-2.23(-0.16%)
Nov 03, 2011
1412
1446
1388
1438
0
+40.65(+2.91%)
Nov 02, 2011
1383
1412
1368
1397
0
+34.86(+2.56%)
Nov 01, 2011
1358
1397
1335
1362
0
-52.17(-3.69%)
Oct 31, 2011
1430
1450
1406
1414
0
-20.70(-1.44%)
Oct 28, 2011
1431
1457
1411
1435
0
-4.81(-0.33%)
Oct 27, 2011
1418
1464
1395
1440
0
+41.95(+3.00%)
Oct 26, 2011
1392
1416
1361
1398
0
+26.45(+1.93%)
Oct 25, 2011
1383
1405
1359
1371
0
-34.10(-2.43%)
Oct 24, 2011
1372
1416
1368
1405
0
+37.03(+2.71%)
Oct 21, 2011
1351
1376
1336
1368
0
+38.14(+2.87%)
Oct 20, 2011
1327
1344
1299
1330
0
+3.42(+0.26%)
Oct 19, 2011
1338
1362
1318
1327
0
-21.89(-1.62%)
Oct 18, 2011
1303
1362
1289
1349
0
+43.02(+3.29%)
Oct 17, 2011
1334
1350
1299
1306
0
-46.51(-3.44%)
Oct 14, 2011
1346
1362
1324
1352
0
+21.07(+1.58%)
Oct 13, 2011
1314
1343
1303
1331
0
-6.16(-0.46%)
Oct 12, 2011
1326
1358
1318
1337
0
+20.15(+1.53%)
Oct 11, 2011
1296
1327
1292
1317
0
+5.68(+0.43%)
Oct 10, 2011
1286
1319
1278
1312
0
+50.33(+3.99%)
Oct 07, 2011
1283
1296
1244
1261
0
-17.30(-1.35%)
Oct 06, 2011
1265
1286
1253
1278
0
+31.69(+2.54%)
Oct 05, 2011
1216
1255
1200
1247
0
+33.64(+2.77%)
Oct 04, 2011
1147
1219
1128
1213
0
+49.25(+4.23%)
Oct 03, 2011
1212
1233
1159
1164
0
-58.03(-4.75%)
Sep 30, 2011
1238
1257
1214
1222
0
-37.71(-2.99%)
Sep 29, 2011
1271
1286
1228
1260
0
+17.60(+1.42%)
Sep 28, 2011
1275
1297
1238
1242
0
-37.66(-2.94%)
Sep 27, 2011
1287
1316
1266
1280
0
+24.99(+1.99%)
Sep 26, 2011
1235
1259
1206
1255
0
+30.57(+2.50%)
Sep 23, 2011
1197
1242
1192
1224
0
+17.80(+1.48%)
Sep 22, 2011
1217
1238
1184
1206
0
-52.98(-4.21%)
Sep 21, 2011
1308
1323
1257
1259
0
-52.31(-3.99%)
Sep 20, 2011
1335
1354
1306
1312
0
-19.93(-1.50%)
Sep 19, 2011
1321
1345
1301
1332
0
-17.03(-1.26%)
Sep 16, 2011
1354
1368
1331
1349
0
+0.82(+0.06%)
Sep 15, 2011
1341
1358
1322
1348
0
+22.10(+1.67%)
Sep 14, 2011
1310
1345
1281
1326
0
+24.49(+1.88%)
Sep 13, 2011
1282
1315
1271
1301
0
+24.84(+1.95%)
Sep 12, 2011
1255
1285
1241
1276
0
-0.53(-0.04%)
Sep 09, 2011
1296
1314
1263
1277
0
-44.82(-3.39%)
Sep 08, 2011
1334
1354
1310
1322
0
-26.01(-1.93%)
Sep 07, 2011
1321
1354
1313
1348
0
+50.50(+3.89%)
Sep 06, 2011
1261
1305
1252
1297
0
-15.91(-1.21%)
Sep 05, 2011
187.58
1316
1312
1313
0
-0.19(-0.01%)
Sep 02, 2011
1327
1344
1302
1313
0
-48.63(-3.57%)
Sep 01, 2011
1392
1409
1356
1362
0
-30.58(-2.20%)
Aug 31, 2011
1397
1422
1376
1392
0
+9.53(+0.69%)
Aug 30, 2011
1362
1395
1348
1383
0
+12.94(+0.94%)
Aug 29, 2011
1335
1376
1329
1370
0
+56.20(+4.28%)
Aug 26, 2011
1262
1323
1249
1314
0
+36.81(+2.88%)
Aug 25, 2011
1312
1323
1267
1277
0
-22.69(-1.75%)
Aug 24, 2011
1266
1306
1257
1300
0
+27.60(+2.17%)
Aug 23, 2011
1224
1275
1216
1272
0
+49.60(+4.06%)
Aug 22, 2011
1250
1257
1212
1223
0
+4.50(+0.37%)
Aug 19, 2011
1220
1265
1207
1218
0
-23.44(-1.89%)
Aug 18, 2011
1278
1285
1226
1241
0
-82.24(-6.21%)
Aug 17, 2011
1337
1355
1310
1324
0
-8.77(-0.66%)
Aug 16, 2011
1332
1356
1315
1332
0
-18.96(-1.40%)
Aug 15, 2011
1337
1361
1322
1351
0
+28.11(+2.12%)
Aug 12, 2011
1320
1343
1295
1323
0
+15.60(+1.19%)
Aug 11, 2011
1246
1328
1235
1308
0
+66.69(+5.37%)
Aug 10, 2011
1276
1305
1229
1241
0
-68.12(-5.20%)
Aug 09, 2011
1299
1317
1211
1309
0
+73.62(+5.96%)
Aug 08, 2011
1303
1332
1226
1236
0
-115.69(-8.56%)
Aug 05, 2011
1385
1405
1312
1351
0
-7.50(-0.55%)
Aug 04, 2011
1420
1432
1354
1359
0
-90.94(-6.27%)
Aug 03, 2011
1439
1464
1402
1450
0
+12.18(+0.85%)
Aug 02, 2011
1477
1498
1435
1437
0
-53.30(-3.58%)
Aug 01, 2011
1506
1529
1469
1491
0
-7.60(-0.51%)
Jul 29, 2011
1475
1519
1466
1498
0
+0.97(+0.06%)
Jul 28, 2011
1512
1543
1487
1497
0
-20.73(-1.37%)
Jul 27, 2011
1545
1561
1509
1518
0
-46.37(-2.96%)
Jul 26, 2011
1579
1592
1555
1564
0
-23.34(-1.47%)
Jul 25, 2011
1572
1604
1569
1588
0
-7.28(-0.46%)
Jul 22, 2011
1593
1607
1584
1595
0
-12.02(-0.75%)
Jul 21, 2011
1596
1621
1584
1607
0
+19.19(+1.21%)
Jul 20, 2011
1585
1603
1572
1588
0
+0.80(+0.05%)
Jul 19, 2011
1556
1595
1561
1587
0
+31.64(+2.03%)
Jul 18, 2011
1561
1576
1540
1556
0
-23.57(-1.49%)
Jul 15, 2011
1567
1590
1558
1579
0
+7.21(+0.46%)
Jul 14, 2011
1592
1611
1563
1572
0
-24.87(-1.56%)
Jul 13, 2011
1589
1621
1587
1597
0
+10.52(+0.66%)
Jul 12, 2011
1580
1610
1575
1586
0
-10.48(-0.66%)
Jul 11, 2011
1605
1622
1585
1597
0
-37.98(-2.32%)
Jul 08, 2011
1623
1643
1613
1635
0
-18.48(-1.12%)
Jul 07, 2011
1653
1670
1639
1653
0
+13.07(+0.80%)
Jul 06, 2011
1631
1650
1619
1640
0
+3.16(+0.19%)
Jul 05, 2011
1636
1650
1620
1637
0
-1.78(-0.11%)
Jul 04, 2011
319.42
1640
1631
1639
0
+0.12(+0.01%)
Jul 01, 2011
1608
1646
1604
1639
0
+27.06(+1.68%)
Jun 30, 2011
1591
1622
1584
1612
0
+24.04(+1.51%)
Jun 29, 2011
1583
1600
1565
1587
0
+12.72(+0.81%)
Jun 28, 2011
1547
1579
1547
1575
0
+27.44(+1.77%)
Jun 27, 2011
1533
1559
1527
1547
0
+7.44(+0.48%)
Jun 24, 2011
1555
1566
1529
1540
0
-13.51(-0.87%)
Jun 23, 2011
1519
1559
1508
1553
0
+3.12(+0.20%)
Jun 22, 2011
1545
1576
1541
1550
0
-8.17(-0.52%)
Jun 21, 2011
1532
1566
1528
1558
0
+34.42(+2.26%)
Jun 20, 2011
1520
1531
1513
1524
0
+13.52(+0.90%)
Jun 17, 2011
1519
1532
1501
1511
0
+3.37(+0.22%)
Jun 16, 2011
1502
1526
1489
1507
0
-0.14(-0.01%)
Jun 15, 2011
1521
1538
1499
1507
0
-30.90(-2.01%)
Jun 14, 2011
1520
1551
1515
1538
0
+33.17(+2.20%)
Jun 13, 2011
1510
1525
1493
1505
0
-3.20(-0.21%)
Jun 10, 2011
1528
1537
1499
1508
0
-29.72(-1.93%)
Jun 09, 2011
1530
1550
1521
1538
0
+11.22(+0.73%)
Jun 08, 2011
1537
1550
1519
1527
0
-17.98(-1.16%)
Jun 07, 2011
1552
1566
1539
1545
0
+1.25(+0.08%)
Jun 06, 2011
1555
1570
1535
1543
0
-17.86(-1.14%)
Jun 03, 2011
1562
1583
1548
1561
0
-31.92(-2.00%)
May 24, 2011
1595
1616
1583
1593
0
-7.40(-0.46%)
May 23, 2011
1595
1618
1587
1601
0
-36.60(-2.24%)
May 20, 2011
1651
1660
1625
1637
0
-16.95(-1.02%)
May 19, 2011
1654
1672
1639
1654
0
+5.38(+0.33%)
May 18, 2011
1620
1656
1618
1649
0
+23.95(+1.47%)
May 17, 2011
1634
1648
1610
1625
0
-19.12(-1.16%)
May 16, 2011
1641
1667
1632
1644
0
-9.29(-0.56%)
May 13, 2011
1676
1684
1644
1653
0
-22.78(-1.36%)
May 12, 2011
1659
1688
1647
1676
0
+3.31(+0.20%)
May 11, 2011
1690
1703
1660
1673
0
-28.73(-1.69%)
May 10, 2011
1689
1711
1680
1701
0
+15.27(+0.91%)
May 09, 2011
1665
1699
1663
1686
0
+12.44(+0.74%)
May 06, 2011
1673
1705
1659
1674
0
+16.77(+1.01%)
May 05, 2011
1650
1684
1636
1657
0
-8.89(-0.53%)
May 04, 2011
1689
1700
1652
1666
0
-25.18(-1.49%)
May 03, 2011
1700
1719
1678
1691
0
-22.03(-1.29%)
May 02, 2011
1714
1722
1708
1713
0
-9.42(-0.55%)
Apr 29, 2011
1718
1737
1705
1722
0
+9.02(+0.53%)
Apr 28, 2011
1705
1728
1692
1713
0
+5.15(+0.30%)
Apr 27, 2011
1702
1720
1678
1708
0
+5.12(+0.30%)
Apr 26, 2011
1687
1720
1679
1703
0
+26.09(+1.56%)
Apr 25, 2011
1664
1691
1667
1677
0
+1534.79(+1078.40%)
Apr 21, 2011
141.46
142.72
140.78
142.32
0
-1529.48(-91.49%)
Apr 20, 2011
1666
1685
1651
1672
0
+33.06(+2.02%)
Apr 19, 2011
1628
1648
1616
1639
0
+17.58(+1.08%)
Apr 18, 2011
1628
1638
1600
1621
0
-29.90(-1.81%)
Apr 15, 2011
1645
1662
1631
1651
0
+9.33(+0.57%)
Apr 14, 2011
1633
1651
1619
1642
0
-1.52(-0.09%)
Apr 13, 2011
1658
1666
1627
1643
0
-2.69(-0.16%)
Apr 12, 2011
1657
1669
1634
1646
0
-24.90(-1.49%)
Apr 11, 2011
1687
1697
1661
1671
0
-15.12(-0.90%)
Apr 08, 2011
1715
1722
1674
1686
0
-17.88(-1.05%)
Apr 07, 2011
1712
1727
1692
1704
0
-9.58(-0.56%)
Apr 06, 2011
1718
1735
1694
1713
0
+1.23(+0.07%)
Apr 05, 2011
1704
1728
1690
1712
0
+0.62(+0.04%)
Apr 04, 2011
1712
1725
1697
1712
0
+2.64(+0.15%)
Apr 01, 2011
1705
1724
1690
1709
0
+13.31(+0.78%)
Mar 31, 2011
1687
1706
1678
1696
0
+4.89(+0.29%)
Mar 30, 2011
1688
1699
1678
1691
0
+15.46(+0.92%)
Mar 29, 2011
1660
1682
1646
1675
0
+12.68(+0.76%)
Mar 28, 2011
1676
1687
1657
1663
0
-9.46(-0.57%)
Mar 25, 2011
1668
1688
1656
1672
0
+7.13(+0.43%)
Mar 24, 2011
1657
1674
1638
1665
0
+19.92(+1.21%)
Mar 23, 2011
1635
1656
1618
1645
0
+2.78(+0.17%)
Mar 22, 2011
1651
1662
1629
1642
0
-12.00(-0.73%)
Mar 21, 2011
1650
1661
1640
1654
0
+40.15(+2.49%)
Mar 18, 2011
1619
1635
1599
1614
0
+15.96(+1.00%)
Mar 17, 2011
1603
1620
1583
1598
0
+24.91(+1.58%)
Mar 16, 2011
1594
1610
1557
1573
0
-23.99(-1.50%)
Mar 15, 2011
1579
1610
1572
1597
0
-5.80(-0.36%)
Mar 14, 2011
1597
1618
1580
1603
0
-14.03(-0.87%)
Mar 11, 2011
1592
1627
1582
1617
0
+16.91(+1.06%)
Mar 10, 2011
1619
1629
1590
1600
0
-39.85(-2.43%)
Mar 09, 2011
1636
1653
1616
1640
0
-1.24(-0.08%)
Mar 08, 2011
1616
1654
1604
1641
0
+25.88(+1.60%)
Mar 07, 2011
1646
1654
1601
1615
0
-24.68(-1.50%)
Mar 04, 2011
1656
1663
1621
1640
0
-16.67(-1.01%)
Mar 03, 2011
1635
1667
1626
1657
0
+40.36(+2.50%)
Mar 02, 2011
1600
1633
1592
1616
0
+8.93(+0.56%)
Mar 01, 2011
1645
1657
1600
1607
0
-38.37(-2.33%)
Feb 28, 2011
1644
1664
1628
1646
0
+9.62(+0.59%)
Feb 25, 2011
1618
1646
1611
1636
0
+26.95(+1.67%)
Feb 24, 2011
1594
1633
1585
1609
0
+1.01(+0.06%)
Feb 23, 2011
1621
1648
1583
1608
0
-27.52(-1.68%)
Feb 22, 2011
1663
1683
1627
1636
0
-58.74(-3.47%)
Feb 21, 2011
230.66
1695
1691
1694
0
+0.02(+0.00%)
Feb 18, 2011
1696
1711
1677
1694
0
+3.44(+0.20%)
Feb 17, 2011
1677
1705
1668
1691
0
+7.85(+0.47%)
Feb 16, 2011
1669
1700
1662
1683
0
+13.27(+0.79%)
Feb 15, 2011
1666
1691
1659
1670
0
-13.61(-0.81%)
Feb 14, 2011
1674
1701
1668
1683
0
+2.40(+0.14%)
Feb 11, 2011
1647
1689
1652
1681
0
+12.67(+0.76%)
Feb 10, 2011
1647
1680
1643
1668
0
+3.66(+0.22%)
Feb 09, 2011
1655
1679
1648
1665
0
-8.17(-0.49%)
Feb 08, 2011
1653
1682
1651
1673
0
+10.55(+0.63%)
Feb 07, 2011
1637
1674
1637
1662
0
+20.81(+1.27%)
Feb 04, 2011
1623
1656
1622
1642
0
+5.63(+0.34%)
Feb 03, 2011
1620
1648
1611
1636
0
-0.64(-0.04%)
Feb 02, 2011
1629
1656
1622
1637
0
-8.52(-0.52%)
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
.