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 (%)
Oct 30, 2015
971.87
996.36
964.57
981.49
0
+14.16(+1.46%)
Oct 29, 2015
970.44
979.29
955.82
967.33
0
-7.54(-0.77%)
Oct 28, 2015
959.37
980.49
951.95
974.87
0
+20.66(+2.17%)
Oct 27, 2015
956.34
965.17
942.97
954.21
0
-9.59(-0.99%)
Oct 26, 2015
966.43
974.37
954.88
963.80
0
-3.57(-0.37%)
Oct 23, 2015
967.16
975.42
953.45
967.38
0
+5.33(+0.55%)
Oct 22, 2015
947.40
971.80
940.29
962.05
0
+17.59(+1.86%)
Oct 21, 2015
951.36
959.45
936.88
944.46
0
-0.76(-0.08%)
Oct 20, 2015
940.16
955.23
933.74
945.23
0
+3.68(+0.39%)
Oct 19, 2015
935.49
946.28
930.39
941.55
0
+1.60(+0.17%)
Oct 16, 2015
947.87
955.30
928.44
939.95
0
-9.27(-0.98%)
Oct 15, 2015
941.87
953.24
930.58
949.23
0
+10.30(+1.10%)
Oct 14, 2015
951.45
957.53
933.41
938.93
0
-13.28(-1.39%)
Oct 13, 2015
958.09
967.98
948.01
952.20
0
-12.63(-1.31%)
Oct 12, 2015
966.91
973.17
956.23
964.83
0
-0.92(-0.10%)
Oct 09, 2015
968.87
976.31
959.02
965.75
0
-1.42(-0.15%)
Oct 08, 2015
948.31
970.79
944.44
967.18
0
+16.55(+1.74%)
Oct 07, 2015
942.32
958.40
933.60
950.63
0
+15.34(+1.64%)
Oct 06, 2015
940.12
950.43
926.73
935.29
0
-4.10(-0.44%)
Oct 05, 2015
919.24
943.03
915.92
939.39
0
+27.01(+2.96%)
Oct 02, 2015
889.57
913.25
881.94
912.38
0
+12.75(+1.42%)
Oct 01, 2015
901.35
911.18
885.73
899.63
0
+0.27(+0.03%)
Sep 30, 2015
891.25
903.96
883.31
899.36
0
+15.75(+1.78%)
Sep 29, 2015
887.79
896.17
874.13
883.62
0
-3.64(-0.41%)
Sep 28, 2015
907.58
911.32
883.08
887.26
0
-26.30(-2.88%)
Sep 25, 2015
920.86
926.27
906.82
913.56
0
-0.53(-0.06%)
Sep 24, 2015
912.10
921.27
897.95
914.09
0
-6.84(-0.74%)
Sep 23, 2015
930.94
935.44
915.20
920.93
0
-8.02(-0.86%)
Sep 22, 2015
933.37
938.17
919.90
928.95
0
-19.09(-2.01%)
Sep 21, 2015
952.79
961.37
942.01
948.04
0
+0.22(+0.02%)
Sep 18, 2015
956.03
964.00
942.05
947.82
0
-20.24(-2.09%)
Sep 17, 2015
968.66
983.60
961.31
968.06
0
-1.87(-0.19%)
Sep 16, 2015
963.81
973.84
958.73
969.92
0
+6.94(+0.72%)
Sep 15, 2015
956.77
967.80
950.78
962.98
0
+9.12(+0.96%)
Sep 14, 2015
961.32
964.49
947.98
953.86
0
-7.95(-0.83%)
Sep 11, 2015
952.62
965.23
947.55
961.82
0
+5.86(+0.61%)
Sep 10, 2015
952.55
963.80
945.80
955.96
0
+0.90(+0.09%)
Sep 09, 2015
973.49
977.56
951.64
955.06
0
-10.58(-1.10%)
Sep 08, 2015
956.79
968.93
949.99
965.65
0
+24.94(+2.65%)
Sep 04, 2015
940.71
940.71
940.71
940.71
0
-14.09(-1.48%)
Sep 03, 2015
953.19
964.88
946.50
954.79
0
+4.14(+0.44%)
Sep 02, 2015
945.39
954.21
933.37
950.66
0
+15.21(+1.63%)
Sep 01, 2015
942.63
953.29
929.66
935.44
0
-25.43(-2.65%)
Aug 31, 2015
957.32
970.35
949.20
960.87
0
-0.55(-0.06%)
Aug 28, 2015
952.37
967.77
947.07
961.42
0
+5.75(+0.60%)
Aug 27, 2015
945.36
961.85
934.82
955.66
0
+20.16(+2.15%)
Aug 26, 2015
933.94
941.33
912.37
935.51
0
+21.54(+2.36%)
Aug 25, 2015
950.82
955.07
911.87
913.97
0
-12.23(-1.32%)
Aug 24, 2015
914.65
959.11
889.57
926.19
0
-35.50(-3.69%)
Aug 21, 2015
972.00
983.78
956.84
961.70
0
-23.10(-2.35%)
Aug 20, 2015
1000
1007
982.50
984.79
0
-23.22(-2.30%)
Aug 19, 2015
1010
1018
999.94
1008
0
-8.33(-0.82%)
Aug 18, 2015
1014
1023
1008
1016
0
+2.22(+0.22%)
Aug 17, 2015
1007
1017
999.03
1014
0
+3.75(+0.37%)
Aug 14, 2015
1003
1014
999.32
1010
0
+5.78(+0.58%)
Aug 13, 2015
1002
1013
995.68
1005
0
+0.43(+0.04%)
Aug 12, 2015
996.88
1009
985.19
1004
0
+0.56(+0.06%)
Aug 11, 2015
1004
1012
995.29
1004
0
-10.59(-1.04%)
Aug 10, 2015
1004
1020
1001
1014
0
+21.97(+2.21%)
Aug 07, 2015
990.56
1001
982.98
992.22
0
+4.09(+0.41%)
Aug 06, 2015
994.35
1002
979.07
988.13
0
-4.82(-0.48%)
Aug 05, 2015
996.63
1007
985.82
992.94
0
+0.15(+0.02%)
Aug 04, 2015
993.30
1004
984.15
992.79
0
-1.26(-0.13%)
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
.