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, 2020
1215
1237
1196
1220
0
-7.06(-0.58%)
May 28, 2020
1272
1281
1218
1227
0
-31.17(-2.48%)
May 27, 2020
1242
1266
1209
1258
0
+46.40(+3.83%)
May 26, 2020
1199
1228
1185
1212
0
+57.48(+4.98%)
May 25, 2020
1155
1166
1131
1154
0
-0.05(-0.00%)
May 22, 2020
1155
1166
1131
1154
0
+2.68(+0.23%)
May 21, 2020
1138
1169
1127
1152
0
+11.00(+0.96%)
May 20, 2020
1134
1160
1122
1141
0
+24.24(+2.17%)
May 19, 2020
1131
1152
1109
1116
0
-18.69(-1.65%)
May 18, 2020
1099
1148
1092
1135
0
+77.41(+7.32%)
May 15, 2020
1037
1070
1028
1058
0
+11.04(+1.05%)
May 14, 2020
1013
1051
988.69
1047
0
+12.82(+1.24%)
May 13, 2020
1060
1068
1020
1034
0
-33.02(-3.10%)
May 12, 2020
1111
1119
1065
1067
0
-41.36(-3.73%)
May 11, 2020
1108
1125
1088
1108
0
-15.78(-1.40%)
May 08, 2020
1108
1132
1098
1124
0
+35.34(+3.25%)
May 07, 2020
1087
1110
1074
1089
0
+18.02(+1.68%)
May 06, 2020
1094
1103
1062
1071
0
-16.52(-1.52%)
May 05, 2020
1099
1122
1075
1087
0
+4.17(+0.39%)
May 04, 2020
1070
1094
1051
1083
0
-3.55(-0.33%)
May 01, 2020
1103
1117
1069
1087
0
-38.59(-3.43%)
Apr 30, 2020
1143
1157
1108
1125
0
-39.69(-3.41%)
Apr 29, 2020
1151
1187
1132
1165
0
+44.35(+3.96%)
Apr 28, 2020
1120
1146
1098
1120
0
+31.96(+2.94%)
Apr 27, 2020
1058
1099
1047
1088
0
+40.69(+3.88%)
Apr 24, 2020
1042
1061
1022
1048
0
+12.52(+1.21%)
Apr 23, 2020
1032
1063
1021
1035
0
+10.79(+1.05%)
Apr 22, 2020
1033
1043
1010
1024
0
+15.38(+1.52%)
Apr 21, 2020
1009
1031
992.54
1009
0
-25.56(-2.47%)
Apr 20, 2020
1043
1064
1022
1035
0
-33.97(-3.18%)
Apr 17, 2020
1055
1087
1040
1069
0
+51.53(+5.07%)
Apr 16, 2020
1022
1036
988.91
1017
0
-7.47(-0.73%)
Apr 15, 2020
1034
1048
1002
1025
0
-43.75(-4.10%)
Apr 14, 2020
1076
1096
1048
1068
0
+14.71(+1.40%)
Apr 13, 2020
1085
1092
1036
1054
0
-39.25(-3.59%)
Apr 09, 2020
1088
1130
1067
1093
0
+19.90(+1.85%)
Apr 08, 2020
1037
1087
1021
1073
0
+49.27(+4.81%)
Apr 07, 2020
1059
1086
1012
1024
0
+9.81(+0.97%)
Apr 06, 2020
978.94
1030
967.67
1014
0
+79.35(+8.49%)
Apr 03, 2020
958.70
981.48
917.03
934.54
0
-29.80(-3.09%)
Apr 02, 2020
951.57
996.81
928.60
964.34
0
+8.72(+0.91%)
Apr 01, 2020
977.16
1003
934.30
955.62
0
-68.03(-6.65%)
Mar 31, 2020
1030
1057
999.19
1024
0
-12.44(-1.20%)
Mar 30, 2020
1021
1051
988.07
1036
0
+14.20(+1.39%)
Mar 27, 2020
1038
1067
995.39
1022
0
-56.80(-5.27%)
Mar 26, 2020
1024
1095
1005
1079
0
+72.35(+7.19%)
Mar 25, 2020
961.23
1054
929.30
1006
0
+60.51(+6.40%)
Mar 24, 2020
888.67
959.93
871.66
945.83
0
+106.03(+12.63%)
Mar 23, 2020
861.73
891.40
801.90
839.80
0
-30.05(-3.45%)
Mar 20, 2020
922.56
951.37
852.33
869.85
0
-45.51(-4.97%)
Mar 19, 2020
875.35
951.87
834.46
915.36
0
+30.09(+3.40%)
Mar 18, 2020
920.22
961.86
815.30
885.27
0
-104.88(-10.59%)
Mar 17, 2020
978.34
1027
916.32
990.16
0
+28.10(+2.92%)
Mar 16, 2020
976.03
1047
921.85
962.06
0
-143.28(-12.96%)
Mar 13, 2020
1095
1125
1021
1105
0
+68.04(+6.56%)
Mar 12, 2020
1091
1141
1014
1037
0
-148.77(-12.54%)
Mar 11, 2020
1237
1254
1172
1186
0
-88.56(-6.95%)
Mar 10, 2020
1269
1291
1204
1275
0
+43.98(+3.57%)
Mar 09, 2020
1267
1298
1205
1231
0
-127.81(-9.41%)
Mar 06, 2020
1336
1375
1316
1358
0
-18.10(-1.31%)
Mar 05, 2020
1398
1418
1362
1377
0
-57.23(-3.99%)
Mar 04, 2020
1402
1440
1385
1434
0
+55.40(+4.02%)
Mar 03, 2020
1404
1439
1363
1378
0
-23.17(-1.65%)
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
.