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 (%)
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%)
Aug 03, 2015
1001
1005
985.68
994.05
0
-6.27(-0.63%)
Jul 31, 2015
1001
1010
991.48
1000
0
+3.06(+0.31%)
Jul 30, 2015
989.24
1003
982.36
997.26
0
+2.42(+0.24%)
Jul 29, 2015
980.48
1000
974.70
994.84
0
+15.14(+1.55%)
Jul 28, 2015
967.72
985.44
959.73
979.70
0
+18.13(+1.89%)
Jul 27, 2015
963.91
972.01
952.49
961.57
0
-9.46(-0.97%)
Jul 24, 2015
984.30
988.69
965.40
971.03
0
-12.91(-1.31%)
Jul 23, 2015
991.67
1002
977.93
983.95
0
-5.14(-0.52%)
Jul 22, 2015
988.75
1000
979.78
989.09
0
-0.92(-0.09%)
Jul 21, 2015
996.91
1002
983.93
990.01
0
-8.37(-0.84%)
Jul 20, 2015
997.79
1005
990.02
998.38
0
+1.54(+0.15%)
Jul 17, 2015
1001
1006
990.03
996.83
0
-4.90(-0.49%)
Jul 16, 2015
1003
1009
994.68
1002
0
+5.00(+0.50%)
Jul 15, 2015
1006
1010
992.54
996.73
0
-10.41(-1.03%)
Jul 14, 2015
1003
1012
998.08
1007
0
+3.91(+0.39%)
Jul 13, 2015
1001
1008
995.23
1003
0
+9.34(+0.94%)
Jul 10, 2015
993.99
1001
984.35
993.89
0
+11.13(+1.13%)
Jul 09, 2015
994.06
999.01
980.60
982.76
0
+1.06(+0.11%)
Jul 08, 2015
992.62
997.82
976.34
981.70
0
-18.66(-1.87%)
Jul 07, 2015
993.15
1004
978.83
1000
0
+6.46(+0.65%)
Jul 06, 2015
991.77
1003
985.74
993.90
0
-6.73(-0.67%)
Jul 03, 2015
1001
1001
1001
1001
0
+0.00(+0.00%)
Jul 02, 2015
1005
1011
994.37
1001
0
-2.12(-0.21%)
Jul 01, 2015
1003
1010
993.27
1003
0
+6.58(+0.66%)
Jun 30, 2015
1001
1008
990.69
996.17
0
+2.99(+0.30%)
Jun 29, 2015
1007
1013
990.97
993.18
0
-22.57(-2.22%)
Jun 26, 2015
1014
1021
1007
1016
0
+3.63(+0.36%)
Jun 25, 2015
1020
1023
1008
1012
0
-5.37(-0.53%)
Jun 24, 2015
1023
1029
1013
1017
0
-4.95(-0.48%)
Jun 23, 2015
1026
1030
1017
1022
0
-2.18(-0.21%)
Jun 22, 2015
1025
1031
1018
1025
0
+5.67(+0.56%)
Jun 19, 2015
1020
1028
1014
1019
0
-1.23(-0.12%)
Jun 18, 2015
1015
1028
1011
1020
0
+6.55(+0.65%)
Jun 17, 2015
1015
1021
1004
1014
0
+0.90(+0.09%)
Jun 16, 2015
1009
1019
1002
1013
0
+2.19(+0.22%)
Jun 15, 2015
1011
1018
1002
1011
0
-6.91(-0.68%)
Jun 12, 2015
1016
1024
1010
1017
0
-3.31(-0.32%)
Jun 11, 2015
1019
1028
1014
1021
0
+1.81(+0.18%)
Jun 10, 2015
1012
1024
1006
1019
0
+14.67(+1.46%)
Jun 09, 2015
1005
1012
999.37
1004
0
-1.21(-0.12%)
Jun 08, 2015
1010
1015
1003
1005
0
-6.60(-0.65%)
Jun 05, 2015
1008
1015
1000
1012
0
+2.82(+0.28%)
Jun 04, 2015
1014
1022
1005
1009
0
-12.47(-1.22%)
Jun 03, 2015
1021
1029
1013
1022
0
+4.16(+0.41%)
Jun 02, 2015
1011
1024
1006
1018
0
+5.14(+0.51%)
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
.