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 31, 2010
226.77
1354
1347
1349
0
+0.01(+0.00%)
May 28, 2010
1352
1377
1335
1349
0
-21.24(-1.55%)
May 27, 2010
1264
1374
1333
1370
0
+51.03(+3.87%)
May 26, 2010
1243
1358
1310
1319
0
-0.45(-0.03%)
May 25, 2010
1200
1324
1268
1320
0
-1.78(-0.13%)
May 24, 2010
1251
1354
1316
1322
0
-20.08(-1.50%)
May 21, 2010
1299
1353
1289
1342
0
+23.19(+1.76%)
May 20, 2010
1236
1354
1309
1318
0
-64.34(-4.65%)
May 19, 2010
1312
1415
1357
1383
0
-21.39(-1.52%)
May 18, 2010
1353
1455
1394
1404
0
-16.92(-1.19%)
May 17, 2010
1345
1444
1384
1421
0
-4.27(-0.30%)
May 14, 2010
1345
1454
1406
1425
0
-36.81(-2.52%)
May 13, 2010
1392
1491
1450
1462
0
-14.95(-1.01%)
May 12, 2010
1366
1488
1442
1477
0
+33.78(+2.34%)
May 11, 2010
1453
1467
1433
1443
0
-3.54(-0.24%)
May 10, 2010
1351
1454
1424
1447
0
+77.39(+5.65%)
May 07, 2010
1320
1422
1348
1370
0
-30.39(-2.17%)
May 06, 2010
1345
1475
1322
1400
0
-48.61(-3.36%)
May 05, 2010
1456
1479
1434
1448
0
-29.20(-1.98%)
May 04, 2010
1425
1513
1462
1478
0
-54.59(-3.56%)
May 03, 2010
1427
1544
1498
1532
0
+27.89(+1.85%)
Apr 30, 2010
1450
1552
1497
1504
0
-26.70(-1.74%)
Apr 29, 2010
1510
1543
1498
1531
0
+36.70(+2.46%)
Apr 28, 2010
1429
1541
1475
1494
0
+7.88(+0.53%)
Apr 27, 2010
1458
1539
1480
1487
0
-48.44(-3.16%)
Apr 26, 2010
1469
1561
1519
1535
0
+1.15(+0.07%)
Apr 23, 2010
1444
1544
1501
1534
0
+21.80(+1.44%)
Apr 22, 2010
1412
1517
1466
1512
0
+16.09(+1.08%)
Apr 21, 2010
1421
1506
1471
1496
0
+15.64(+1.06%)
Apr 20, 2010
1404
1494
1462
1480
0
+17.88(+1.22%)
Apr 19, 2010
1389
1476
1440
1462
0
-1.50(-0.10%)
Apr 16, 2010
1410
1488
1448
1464
0
-17.49(-1.18%)
Apr 15, 2010
1473
1495
1463
1481
0
+4.33(+0.29%)
Apr 14, 2010
1394
1484
1452
1477
0
+21.22(+1.46%)
Apr 13, 2010
1385
1466
1441
1456
0
-0.33(-0.02%)
Apr 12, 2010
1386
1468
1442
1456
0
+3.46(+0.24%)
Apr 09, 2010
1373
1460
1430
1453
0
+13.90(+0.97%)
Apr 08, 2010
1362
1447
1415
1439
0
+2.51(+0.17%)
Apr 07, 2010
1445
1456
1423
1436
0
-10.85(-0.75%)
Apr 06, 2010
1372
1458
1430
1447
0
+1.44(+0.10%)
Apr 05, 2010
1365
1455
1424
1446
0
+18.39(+1.29%)
Apr 01, 2010
1427
1427
1427
0
+15.32(+1.08%)
Mar 31, 2010
1415
1430
1402
1412
0
-8.64(-0.61%)
Mar 30, 2010
1425
1438
1408
1421
0
-2.53(-0.18%)
Mar 29, 2010
1415
1431
1405
1423
0
+14.00(+0.99%)
Mar 26, 2010
1340
1425
1397
1409
0
+5.80(+0.41%)
Mar 25, 2010
1354
1435
1399
1403
0
-7.43(-0.53%)
Mar 24, 2010
1349
1429
1402
1411
0
-11.26(-0.79%)
Mar 23, 2010
1339
1429
1397
1422
0
+18.65(+1.33%)
Mar 22, 2010
1314
1412
1377
1403
0
+10.69(+0.77%)
Mar 19, 2010
1345
1422
1383
1393
0
-15.88(-1.13%)
Mar 18, 2010
1412
1423
1397
1409
0
-4.55(-0.32%)
Mar 17, 2010
1338
1426
1398
1413
0
+11.55(+0.82%)
Mar 16, 2010
1326
1409
1384
1402
0
+4.76(+0.34%)
Mar 15, 2010
1377
1401
1384
1397
0
-3.75(-0.27%)
Mar 12, 2010
1393
1413
1386
1401
0
+1.22(+0.09%)
Mar 11, 2010
1377
1405
1376
1399
0
+4.42(+0.32%)
Mar 10, 2010
1377
1408
1379
1395
0
+5.12(+0.37%)
Mar 09, 2010
1366
1402
1372
1390
0
+5.19(+0.37%)
Mar 08, 2010
1383
1396
1370
1385
0
+4.20(+0.30%)
Mar 05, 2010
1351
1386
1356
1380
0
+25.37(+1.87%)
Mar 04, 2010
1336
1368
1340
1355
0
-1.62(-0.12%)
Mar 03, 2010
1339
1373
1345
1357
0
+6.48(+0.48%)
Mar 02, 2010
1335
1364
1337
1350
0
+6.40(+0.48%)
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
.