Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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 (%)
May 29, 2009
1046
1067
1027
1054
0
+15.31(+1.47%)
May 28, 2009
1042
1059
1009
1039
0
+3.75(+0.36%)
May 27, 2009
1053
1076
1027
1035
0
-21.26(-2.01%)
May 26, 2009
1011
1067
1004
1057
0
+36.82(+3.61%)
May 25, 2009
1028
1044
1007
1020
0
+0.00(+0.00%)
May 22, 2009
1028
1044
1007
1020
0
-1.74(-0.17%)
May 21, 2009
1035
1046
1004
1022
0
-26.82(-2.56%)
May 20, 2009
1068
1094
1041
1048
0
-7.88(-0.75%)
May 19, 2009
1056
1077
1037
1056
0
+0.83(+0.08%)
May 18, 2009
1029
1062
1019
1055
0
+38.97(+3.83%)
May 15, 2009
1021
1045
1003
1016
0
-5.72(-0.56%)
May 14, 2009
1011
1043
997.15
1022
0
+12.70(+1.26%)
May 13, 2009
1042
1049
999.84
1009
0
-55.03(-5.17%)
May 12, 2009
1088
1100
1040
1065
0
-14.30(-1.33%)
May 11, 2009
1094
1107
1063
1079
0
-35.09(-3.15%)
May 08, 2009
1088
1126
1067
1114
0
+43.93(+4.11%)
May 07, 2009
1114
1129
1054
1070
0
-33.50(-3.04%)
May 06, 2009
1109
1131
1070
1103
0
+4.06(+0.37%)
May 05, 2009
1096
1124
1071
1099
0
-2.42(-0.22%)
May 04, 2009
1078
1108
1064
1102
0
+49.53(+4.71%)
May 01, 2009
1046
1074
1024
1052
0
+5.26(+0.50%)
Apr 30, 2009
1063
1089
1033
1047
0
-2.56(-0.24%)
Apr 29, 2009
1029
1071
1015
1050
0
+32.19(+3.16%)
Apr 28, 2009
1008
1041
991.42
1017
0
-7.32(-0.71%)
Apr 27, 2009
1028
1058
1003
1025
0
-21.04(-2.01%)
Apr 24, 2009
1008
1064
996.41
1046
0
+48.62(+4.88%)
Apr 23, 2009
998.16
1018
965.03
997.16
0
+3.06(+0.31%)
Apr 22, 2009
965.05
1025
955.22
994.09
0
+21.44(+2.20%)
Apr 21, 2009
937.85
981.20
924.70
972.65
0
+27.64(+2.92%)
Apr 20, 2009
983.47
990.42
935.09
945.01
0
-61.09(-6.07%)
Apr 17, 2009
990.76
1020
977.32
1006
0
+17.96(+1.82%)
Apr 16, 2009
966.38
1000
942.28
988.14
0
+29.87(+3.12%)
Apr 15, 2009
933.58
970.04
922.87
958.27
0
+17.65(+1.88%)
Apr 14, 2009
950.09
971.88
925.88
940.62
0
-21.06(-2.19%)
Apr 13, 2009
955.10
974.74
927.90
961.69
0
-5.76(-0.60%)
Apr 10, 2009
936.89
977.91
926.42
967.45
0
+0.23(+0.02%)
Apr 09, 2009
936.89
977.76
926.23
967.22
0
+56.36(+6.19%)
Apr 08, 2009
913.31
929.61
889.52
910.86
0
+4.49(+0.50%)
Apr 07, 2009
924.93
937.23
895.05
906.36
0
-36.25(-3.85%)
Apr 06, 2009
939.32
955.27
910.96
942.61
0
-10.81(-1.13%)
Apr 03, 2009
939.73
963.58
920.82
953.42
0
+11.00(+1.17%)
Apr 02, 2009
910.00
962.64
900.94
942.42
0
+51.44(+5.77%)
Apr 01, 2009
856.50
902.26
843.13
890.98
0
+21.37(+2.46%)
Mar 31, 2009
873.11
894.68
851.64
869.61
0
+6.56(+0.76%)
Mar 30, 2009
880.46
890.91
839.56
863.04
0
-43.98(-4.85%)
Mar 27, 2009
917.96
933.10
891.51
907.02
0
-25.91(-2.78%)
Mar 26, 2009
897.90
941.15
884.36
932.93
0
+47.26(+5.34%)
Mar 25, 2009
871.00
918.41
848.03
885.67
0
+20.44(+2.36%)
Mar 24, 2009
863.75
891.87
846.83
865.22
0
-15.22(-1.73%)
Mar 23, 2009
850.43
883.28
843.25
880.44
0
+68.48(+8.43%)
Mar 20, 2009
842.09
854.69
801.81
811.96
0
-31.42(-3.73%)
Mar 19, 2009
853.84
869.87
827.85
843.38
0
+0.15(+0.02%)
Mar 18, 2009
817.35
860.00
793.73
843.23
0
+20.49(+2.49%)
Mar 17, 2009
797.90
899.63
780.75
822.73
0
+25.60(+3.21%)
Mar 16, 2009
805.64
829.95
785.96
797.14
0
-0.24(-0.03%)
Mar 13, 2009
801.65
818.18
776.27
797.37
0
+2.06(+0.26%)
Mar 12, 2009
759.00
803.80
741.12
795.31
0
+33.37(+4.38%)
Mar 11, 2009
761.01
785.01
741.14
761.94
0
+7.94(+1.05%)
Mar 10, 2009
712.34
761.89
703.53
754.00
0
+56.93(+8.17%)
Mar 09, 2009
696.08
727.32
681.99
697.07
0
-9.99(-1.41%)
Mar 06, 2009
719.70
736.10
686.32
707.05
0
-5.91(-0.83%)
Mar 05, 2009
738.09
749.99
701.45
712.96
0
-42.84(-5.67%)
Mar 04, 2009
743.55
774.91
728.41
755.81
0
+31.35(+4.33%)
Mar 03, 2009
743.47
760.73
711.69
724.45
0
-10.15(-1.38%)
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
.