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 27, 2015
1013
1020
1005
1010
0
-3.43(-0.34%)
Feb 26, 2015
1014
1019
1009
1013
0
-3.55(-0.35%)
Feb 25, 2015
1015
1024
1007
1017
0
+1.67(+0.16%)
Feb 24, 2015
1010
1021
1005
1015
0
+3.91(+0.39%)
Feb 23, 2015
1013
1019
1002
1011
0
-6.02(-0.59%)
Feb 20, 2015
1009
1022
998.09
1017
0
+13.06(+1.30%)
Feb 19, 2015
998.77
1011
992.31
1004
0
+1.62(+0.16%)
Feb 18, 2015
995.60
1009
989.51
1002
0
+6.50(+0.65%)
Feb 17, 2015
994.68
1003
983.14
995.85
0
-0.24(-0.02%)
Feb 13, 2015
996.08
996.08
996.08
996.08
0
+5.07(+0.51%)
Feb 12, 2015
982.38
994.97
978.00
991.02
0
+12.94(+1.32%)
Feb 11, 2015
981.38
989.43
968.70
978.08
0
-4.65(-0.47%)
Feb 10, 2015
984.42
990.49
971.44
982.74
0
+4.76(+0.49%)
Feb 09, 2015
975.06
987.18
967.81
977.97
0
+1.64(+0.17%)
Feb 06, 2015
976.68
985.75
968.45
976.33
0
+0.43(+0.04%)
Feb 05, 2015
971.37
983.11
962.79
975.91
0
+8.08(+0.84%)
Feb 04, 2015
972.15
983.46
959.42
967.82
0
-8.75(-0.90%)
Feb 03, 2015
961.49
980.66
957.87
976.57
0
+17.80(+1.86%)
Feb 02, 2015
948.10
963.66
936.95
958.77
0
+16.64(+1.77%)
Jan 30, 2015
949.22
958.72
934.20
942.12
0
-16.34(-1.70%)
Jan 29, 2015
944.09
964.80
932.25
958.46
0
+14.22(+1.51%)
Jan 28, 2015
958.11
966.11
939.44
944.25
0
-7.23(-0.76%)
Jan 27, 2015
950.94
960.20
941.02
951.48
0
-11.68(-1.21%)
Jan 26, 2015
957.44
968.55
948.65
963.17
0
+8.34(+0.87%)
Jan 23, 2015
959.83
966.53
947.44
954.83
0
-5.80(-0.60%)
Jan 22, 2015
955.46
966.30
945.77
960.63
0
+10.61(+1.12%)
Jan 21, 2015
944.36
957.13
938.50
950.02
0
+5.44(+0.58%)
Jan 20, 2015
950.46
955.66
933.05
944.59
0
-2.20(-0.23%)
Jan 19, 2015
930.86
949.55
922.22
946.78
0
+0.01(+0.00%)
Jan 16, 2015
929.86
949.73
920.66
946.77
0
+9.80(+1.05%)
Jan 15, 2015
937.33
943.01
932.32
936.97
0
-14.73(-1.55%)
Jan 14, 2015
944.91
958.12
935.98
951.70
0
-1.77(-0.19%)
Jan 13, 2015
953.47
953.47
953.47
953.47
0
-5.48(-0.57%)
Jan 12, 2015
966.21
970.68
949.61
958.95
0
-6.84(-0.71%)
Jan 09, 2015
971.66
978.42
958.89
965.79
0
-5.41(-0.56%)
Jan 08, 2015
961.66
976.02
957.50
971.20
0
+17.35(+1.82%)
Jan 07, 2015
952.40
963.67
943.65
953.85
0
+7.48(+0.79%)
Jan 06, 2015
956.78
963.18
936.93
946.37
0
-10.27(-1.07%)
Jan 05, 2015
968.93
973.27
950.80
956.64
0
-19.67(-2.01%)
Jan 02, 2015
983.18
988.97
963.83
976.31
0
-2.88(-0.29%)
Dec 31, 2014
979.19
979.19
979.19
979.19
0
-7.40(-0.75%)
Dec 30, 2014
988.08
993.59
981.66
986.59
0
-4.33(-0.44%)
Dec 29, 2014
986.25
996.89
982.98
990.91
0
+2.98(+0.30%)
Dec 26, 2014
988.20
994.94
983.32
987.93
0
+2.98(+0.30%)
Dec 24, 2014
984.95
984.95
984.95
984.95
0
+0.62(+0.06%)
Dec 23, 2014
981.97
992.97
976.80
984.32
0
+6.06(+0.62%)
Dec 22, 2014
975.36
984.72
967.26
978.26
0
+4.21(+0.43%)
Dec 19, 2014
970.68
981.14
962.92
974.05
0
+4.59(+0.47%)
Dec 18, 2014
962.47
974.27
951.93
969.46
0
+20.27(+2.14%)
Dec 17, 2014
932.60
952.94
924.34
949.19
0
+17.74(+1.90%)
Dec 16, 2014
931.45
945.96
928.70
931.45
0
-3.14(-0.34%)
Dec 15, 2014
944.21
951.86
927.70
934.59
0
-4.71(-0.50%)
Dec 12, 2014
951.70
958.95
936.01
939.30
0
-20.97(-2.18%)
Dec 11, 2014
961.61
974.79
954.35
960.27
0
+3.39(+0.35%)
Dec 10, 2014
979.80
983.72
953.91
956.88
0
-27.44(-2.79%)
Dec 09, 2014
968.09
987.10
963.37
984.32
0
+5.98(+0.61%)
Dec 08, 2014
987.82
994.39
973.03
978.34
0
-11.41(-1.15%)
Dec 05, 2014
986.77
996.64
982.09
989.75
0
+2.42(+0.24%)
Dec 04, 2014
988.01
995.98
978.96
987.34
0
-1.97(-0.20%)
Dec 03, 2014
980.83
995.84
976.56
989.31
0
+9.56(+0.98%)
Dec 02, 2014
975.08
986.45
969.97
979.75
0
+4.89(+0.50%)
Dec 01, 2014
984.91
989.52
968.90
974.86
0
-14.15(-1.43%)
Nov 28, 2014
1002
1007
983.32
989.02
0
-14.37(-1.43%)
Nov 27, 2014
1003
1003
1003
1003
0
+0.01(+0.00%)
Nov 26, 2014
1007
1011
997.52
1003
0
-3.49(-0.35%)
Nov 25, 2014
1008
1015
999.74
1007
0
+1.02(+0.10%)
Nov 24, 2014
1003
1012
996.74
1006
0
+4.61(+0.46%)
Nov 21, 2014
1003
1012
994.63
1001
0
+10.21(+1.03%)
Nov 20, 2014
979.40
995.90
975.50
991.03
0
+4.80(+0.49%)
Nov 19, 2014
987.44
994.44
976.71
986.23
0
-1.23(-0.12%)
Nov 18, 2014
981.45
994.00
978.40
987.46
0
+7.43(+0.76%)
Nov 17, 2014
980.67
986.96
973.88
980.02
0
-3.13(-0.32%)
Nov 14, 2014
980.22
988.59
974.95
983.15
0
+1.61(+0.16%)
Nov 13, 2014
986.76
993.93
974.69
981.55
0
-5.05(-0.51%)
Nov 12, 2014
981.76
991.66
977.33
986.60
0
+0.31(+0.03%)
Nov 11, 2014
984.56
992.37
978.65
986.28
0
+1.22(+0.12%)
Nov 10, 2014
985.16
993.12
978.49
985.07
0
+1.05(+0.11%)
Nov 07, 2014
982.57
990.19
975.25
984.02
0
+1.89(+0.19%)
Nov 06, 2014
973.73
985.81
967.73
982.12
0
+9.20(+0.95%)
Nov 05, 2014
975.55
983.11
964.00
972.92
0
+3.37(+0.35%)
Nov 04, 2014
973.10
979.06
961.49
969.55
0
-6.31(-0.65%)
Nov 03, 2014
976.82
984.82
966.20
975.86
0
-0.68(-0.07%)
Oct 31, 2014
981.17
990.50
963.25
976.54
0
+39.04(+4.16%)
Oct 30, 2014
932.00
943.14
925.53
937.50
0
+0.74(+0.08%)
Oct 28, 2014
928.60
938.77
925.20
936.76
0
+12.65(+1.37%)
Oct 27, 2014
924.19
927.77
924.11
924.11
0
-26.90(-2.83%)
Oct 24, 2014
947.14
955.04
937.99
951.01
0
+28.82(+3.12%)
Oct 23, 2014
918.48
926.30
915.96
922.20
0
-20.30(-2.15%)
Oct 21, 2014
924.53
945.94
921.40
942.50
0
+21.84(+2.37%)
Oct 20, 2014
912.17
923.03
909.10
920.65
0
+5.65(+0.62%)
Oct 17, 2014
912.27
925.16
900.95
915.00
0
+13.05(+1.45%)
Oct 16, 2014
879.97
910.00
877.27
901.96
0
+9.90(+1.11%)
Oct 15, 2014
881.45
897.69
865.24
892.05
0
-1.05(-0.12%)
Oct 14, 2014
888.21
907.55
881.05
893.11
0
+10.17(+1.15%)
Oct 13, 2014
898.99
907.66
880.47
882.94
0
-15.03(-1.67%)
Oct 10, 2014
910.79
918.28
895.61
897.97
0
-14.98(-1.64%)
Oct 09, 2014
935.45
938.89
910.05
912.95
0
-24.43(-2.61%)
Oct 08, 2014
923.41
939.34
912.73
937.38
0
+12.80(+1.38%)
Oct 07, 2014
936.72
940.94
922.83
924.58
0
-18.90(-2.00%)
Oct 06, 2014
949.40
955.09
938.74
943.49
0
-2.18(-0.23%)
Oct 03, 2014
943.86
953.35
936.53
945.66
0
+8.19(+0.87%)
Oct 02, 2014
937.41
946.96
926.57
937.47
0
-1.09(-0.12%)
Oct 01, 2014
952.69
955.73
933.76
938.56
0
-17.35(-1.82%)
Sep 30, 2014
963.69
968.62
952.40
955.91
0
-7.38(-0.77%)
Sep 29, 2014
957.76
967.78
953.47
963.29
0
-3.73(-0.39%)
Sep 26, 2014
960.41
970.73
955.95
967.01
0
+7.25(+0.76%)
Sep 25, 2014
970.09
972.38
955.18
959.76
0
-26.95(-2.73%)
Sep 19, 2014
995.83
1001
981.83
986.72
0
-7.02(-0.71%)
Sep 18, 2014
994.02
1000.00
985.99
993.74
0
+3.08(+0.31%)
Sep 17, 2014
988.24
1001
982.09
990.66
0
+5.96(+0.61%)
Sep 16, 2014
980.31
989.62
974.08
984.70
0
+2.21(+0.23%)
Sep 15, 2014
984.55
988.96
975.34
982.49
0
-3.23(-0.33%)
Sep 12, 2014
993.11
995.73
979.71
985.72
0
-8.32(-0.84%)
Sep 11, 2014
988.85
997.43
985.79
994.04
0
-1174.60(-54.16%)
Sep 10, 2014
2161
2178
2148
2169
0
+4.57(+0.21%)
Sep 09, 2014
2174
2185
2156
2164
0
-12.61(-0.58%)
Sep 08, 2014
2174
2191
2163
2177
0
-0.42(-0.02%)
Sep 05, 2014
2170
2186
2156
2177
0
+3.45(+0.16%)
Sep 04, 2014
2174
2198
2162
2174
0
+1.85(+0.09%)
Sep 03, 2014
2187
2204
2163
2172
0
-6.34(-0.29%)
Sep 02, 2014
2179
2196
2165
2178
0
+0.61(+0.03%)
Sep 01, 2014
13.95
2178
2177
2178
0
+0.15(+0.01%)
Aug 29, 2014
2174
2186
2162
2177
0
+3.77(+0.17%)
Aug 28, 2014
2172
2186
2158
2174
0
-8.37(-0.38%)
Aug 27, 2014
2184
2195
2172
2182
0
-1.28(-0.06%)
Aug 26, 2014
2183
2198
2173
2183
0
+0.66(+0.03%)
Aug 25, 2014
2179
2198
2171
2183
0
+6.05(+0.28%)
Aug 22, 2014
2169
2190
2164
2177
0
-5.01(-0.23%)
Aug 21, 2014
2176
2191
2163
2182
0
+4.84(+0.22%)
Aug 20, 2014
2157
2186
2155
2177
0
+6.81(+0.31%)
Aug 19, 2014
2153
2181
2154
2170
0
+15.52(+0.72%)
Aug 18, 2014
2136
2163
2131
2154
0
+32.06(+1.51%)
Aug 15, 2014
2138
2145
2104
2122
0
-7.41(-0.35%)
Aug 14, 2014
2114
2137
2108
2130
0
+17.23(+0.82%)
Aug 13, 2014
2100
2122
2091
2113
0
+17.47(+0.83%)
Aug 12, 2014
2099
2115
2084
2095
0
-8.13(-0.39%)
Aug 11, 2014
2101
2121
2091
2103
0
+9.34(+0.45%)
Aug 08, 2014
2058
2097
2050
2094
0
+35.92(+1.75%)
Aug 07, 2014
2072
2084
2047
2058
0
-7.02(-0.34%)
Aug 06, 2014
2057
2081
2046
2065
0
-6.51(-0.31%)
Aug 05, 2014
2069
2100
2052
2071
0
-8.05(-0.39%)
Aug 04, 2014
2065
2089
2053
2079
0
+13.77(+0.67%)
Aug 01, 2014
2069
2093
2046
2066
0
-1.52(-0.07%)
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%)
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
.