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 29, 2016
911.95
924.46
903.43
909.92
0
-1.34(-0.15%)
Feb 26, 2016
909.06
921.12
901.06
911.26
0
+8.81(+0.98%)
Feb 25, 2016
898.53
909.27
886.32
902.45
0
+6.85(+0.76%)
Feb 24, 2016
879.45
899.26
869.14
895.60
0
+5.38(+0.60%)
Feb 23, 2016
895.28
905.38
884.12
890.22
0
-8.76(-0.97%)
Feb 22, 2016
892.90
907.79
887.83
898.98
0
+12.62(+1.42%)
Feb 19, 2016
880.79
893.49
870.65
886.37
0
-0.56(-0.06%)
Feb 18, 2016
887.95
896.89
874.49
886.93
0
+0.29(+0.03%)
Feb 17, 2016
876.92
894.92
871.74
886.64
0
+16.97(+1.95%)
Feb 16, 2016
863.58
875.63
851.44
869.67
0
+18.40(+2.16%)
Feb 12, 2016
851.27
851.27
851.27
851.27
0
+17.92(+2.15%)
Feb 11, 2016
837.08
850.08
817.85
833.34
0
-18.12(-2.13%)
Feb 10, 2016
855.47
869.25
843.35
851.47
0
-0.41(-0.05%)
Feb 09, 2016
840.40
863.01
833.87
851.88
0
+1.22(+0.14%)
Feb 08, 2016
858.09
867.25
834.31
850.66
0
-18.45(-2.12%)
Feb 05, 2016
881.46
890.60
860.75
869.11
0
-14.08(-1.59%)
Feb 04, 2016
871.08
897.26
864.30
883.19
0
+12.06(+1.38%)
Feb 03, 2016
873.02
881.88
847.49
871.14
0
+7.32(+0.85%)
Feb 02, 2016
874.62
880.78
857.18
863.82
0
-20.86(-2.36%)
Feb 01, 2016
878.48
892.35
868.23
884.68
0
-2.85(-0.32%)
Jan 29, 2016
869.34
891.28
861.61
887.53
0
+26.75(+3.11%)
Jan 28, 2016
864.42
873.28
849.34
860.78
0
+4.43(+0.52%)
Jan 27, 2016
861.06
874.29
848.02
856.36
0
-10.54(-1.22%)
Jan 26, 2016
851.30
872.08
845.08
866.89
0
+20.51(+2.42%)
Jan 25, 2016
858.72
865.31
842.57
846.39
0
-15.54(-1.80%)
Jan 22, 2016
859.25
874.38
849.08
861.92
0
+16.10(+1.90%)
Jan 21, 2016
843.46
859.32
833.02
845.83
0
+3.65(+0.43%)
Jan 20, 2016
836.61
852.87
811.98
842.17
0
-7.43(-0.87%)
Jan 19, 2016
864.23
869.63
841.01
849.60
0
-5.86(-0.68%)
Jan 18, 2016
855.45
855.46
855.44
855.46
0
-0.01(-0.00%)
Jan 15, 2016
849.96
865.37
839.05
855.47
0
-16.97(-1.94%)
Jan 14, 2016
869.99
881.93
854.93
872.43
0
+5.31(+0.61%)
Jan 13, 2016
892.06
900.94
863.55
867.12
0
-22.84(-2.57%)
Jan 12, 2016
889.37
897.62
873.99
889.97
0
+8.45(+0.96%)
Jan 11, 2016
886.38
893.09
870.35
881.52
0
-0.36(-0.04%)
Jan 08, 2016
897.00
903.02
878.83
881.88
0
-10.53(-1.18%)
Jan 07, 2016
901.03
911.21
887.21
892.41
0
-25.16(-2.74%)
Jan 06, 2016
916.09
927.93
907.59
917.57
0
-11.99(-1.29%)
Jan 05, 2016
932.18
940.20
920.41
929.57
0
-1.12(-0.12%)
Jan 04, 2016
932.58
939.03
916.23
930.69
0
-14.38(-1.52%)
Dec 31, 2015
945.07
945.07
945.07
945.07
0
-8.34(-0.87%)
Dec 30, 2015
957.91
965.17
949.84
953.41
0
-6.70(-0.70%)
Dec 29, 2015
956.66
965.11
950.15
960.11
0
+8.81(+0.93%)
Dec 28, 2015
951.35
957.36
941.77
951.30
0
-3.85(-0.40%)
Dec 24, 2015
955.16
955.16
955.16
955.16
0
-1.83(-0.19%)
Dec 23, 2015
948.57
961.47
942.71
956.98
0
+13.91(+1.47%)
Dec 22, 2015
935.99
947.18
928.53
943.08
0
+10.40(+1.12%)
Dec 21, 2015
931.70
941.51
922.47
932.67
0
+6.13(+0.66%)
Dec 18, 2015
937.55
943.51
921.12
926.54
0
-14.92(-1.58%)
Dec 17, 2015
959.54
964.02
938.07
941.46
0
-17.56(-1.83%)
Dec 16, 2015
948.92
964.96
940.22
959.02
0
+15.20(+1.61%)
Dec 15, 2015
943.72
953.66
933.70
943.82
0
+3.14(+0.33%)
Dec 14, 2015
942.43
948.87
927.91
940.68
0
-1.04(-0.11%)
Dec 11, 2015
945.41
953.83
935.94
941.72
0
-15.26(-1.59%)
Dec 10, 2015
955.10
965.09
948.50
956.98
0
+2.75(+0.29%)
Dec 09, 2015
959.61
974.19
947.51
954.23
0
-8.76(-0.91%)
Dec 08, 2015
965.05
974.52
954.48
962.99
0
-12.76(-1.31%)
Dec 07, 2015
979.93
985.32
966.96
975.75
0
-7.38(-0.75%)
Dec 04, 2015
971.79
988.04
965.26
983.13
0
+12.44(+1.28%)
Dec 03, 2015
987.13
990.95
964.06
970.68
0
-14.59(-1.48%)
Dec 02, 2015
993.27
999.66
980.39
985.28
0
-9.90(-0.99%)
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
.