Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Conglomerates Sector
(CIX:
MSECTOR2
)
980.94
UNCHANGED
Last Price
Updated:
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
1089
1100
1037
1096
0
+14.81(+1.37%)
May 28, 2009
1078
1088
1053
1082
0
+14.52(+1.36%)
May 27, 2009
1100
1104
1061
1067
0
-29.44(-2.68%)
May 26, 2009
1065
1108
1055
1097
0
+27.09(+2.53%)
May 25, 2009
1079
1088
1061
1069
0
+0.00(+0.00%)
May 22, 2009
1079
1088
1061
1069
0
-3.30(-0.31%)
May 21, 2009
1090
1092
1058
1073
0
-34.58(-3.12%)
May 20, 2009
1122
1144
1102
1107
0
+5.34(+0.48%)
May 19, 2009
1100
1119
1088
1102
0
+7.90(+0.72%)
May 18, 2009
1068
1097
1065
1094
0
+36.56(+3.46%)
May 15, 2009
1066
1081
1047
1058
0
-9.19(-0.86%)
May 14, 2009
1050
1077
1038
1067
0
+10.65(+1.01%)
May 13, 2009
1077
1082
1045
1056
0
-44.81(-4.07%)
May 12, 2009
1130
1137
1079
1101
0
-25.32(-2.25%)
May 11, 2009
1137
1142
1119
1126
0
-19.23(-1.68%)
May 08, 2009
1133
1150
1116
1145
0
+40.00(+3.62%)
May 07, 2009
1132
1139
1096
1105
0
-0.50(-0.05%)
May 06, 2009
1098
1116
1081
1106
0
+28.27(+2.62%)
May 05, 2009
1081
1098
1065
1078
0
+2.64(+0.25%)
May 04, 2009
1061
1079
1052
1075
0
+29.98(+2.87%)
May 01, 2009
1042
1054
1027
1045
0
+11.06(+1.07%)
Apr 30, 2009
1036
1054
1024
1034
0
+16.84(+1.66%)
Apr 29, 2009
1013
1040
1006
1017
0
+16.52(+1.65%)
Apr 28, 2009
998.43
1020
987.23
1001
0
-11.05(-1.09%)
Apr 27, 2009
1014
1032
996.71
1012
0
-10.05(-0.98%)
Apr 24, 2009
1001
1034
994.73
1022
0
+28.16(+2.83%)
Apr 23, 2009
994.43
1009
962.70
993.54
0
+14.89(+1.52%)
Apr 22, 2009
971.24
1019
960.41
978.65
0
+0.90(+0.09%)
Apr 21, 2009
940.75
991.39
933.13
977.75
0
+24.97(+2.62%)
Apr 20, 2009
991.42
997.32
945.93
952.78
0
-60.91(-6.01%)
Apr 17, 2009
1018
1036
984.11
1014
0
+1.70(+0.17%)
Apr 16, 2009
995.54
1021
973.90
1012
0
+28.01(+2.85%)
Apr 15, 2009
961.74
992.98
944.00
983.98
0
+19.25(+2.00%)
Apr 14, 2009
1007
1013
957.60
964.73
0
-34.38(-3.44%)
Apr 13, 2009
971.47
1015
952.99
999.11
0
+29.79(+3.07%)
Apr 10, 2009
949.77
984.59
945.37
969.32
0
+0.00(+0.00%)
Apr 09, 2009
949.77
984.59
945.37
969.32
0
+56.23(+6.16%)
Apr 08, 2009
915.62
923.25
895.03
913.09
0
+1.50(+0.16%)
Apr 07, 2009
926.70
932.01
905.43
911.59
0
-32.44(-3.44%)
Apr 06, 2009
925.00
947.79
911.42
944.02
0
+9.78(+1.05%)
Apr 03, 2009
928.73
940.46
916.32
934.25
0
+10.01(+1.08%)
Apr 02, 2009
915.53
942.62
906.16
924.23
0
+44.39(+5.05%)
Apr 01, 2009
853.17
886.45
844.83
879.84
0
+7.30(+0.84%)
Mar 31, 2009
876.09
892.16
855.48
872.55
0
+15.12(+1.76%)
Mar 30, 2009
880.09
917.87
844.40
857.43
0
-51.67(-5.68%)
Mar 27, 2009
912.25
926.57
899.77
909.10
0
-14.83(-1.61%)
Mar 26, 2009
907.97
929.35
896.73
923.93
0
+32.80(+3.68%)
Mar 25, 2009
900.55
928.45
865.06
891.13
0
+10.98(+1.25%)
Mar 24, 2009
871.95
908.62
861.74
880.14
0
-7.33(-0.83%)
Mar 23, 2009
857.40
888.97
855.43
887.47
0
+69.08(+8.44%)
Mar 20, 2009
849.63
853.31
803.10
818.39
0
-55.76(-6.38%)
Mar 19, 2009
908.09
915.60
840.84
874.15
0
+7.10(+0.82%)
Mar 18, 2009
842.41
887.26
824.82
867.05
0
+19.35(+2.28%)
Mar 17, 2009
832.63
849.95
809.51
847.70
0
+21.90(+2.65%)
Mar 16, 2009
839.43
864.56
819.77
825.80
0
+5.70(+0.70%)
Mar 13, 2009
836.16
842.48
801.86
820.10
0
-3.83(-0.47%)
Mar 12, 2009
779.10
833.59
759.74
823.93
0
+53.31(+6.92%)
Mar 11, 2009
791.86
810.31
751.62
770.62
0
-9.58(-1.23%)
Mar 10, 2009
720.45
786.78
715.40
780.20
0
+88.84(+12.85%)
Mar 09, 2009
671.85
716.07
665.12
691.36
0
+9.66(+1.42%)
Mar 06, 2009
681.68
698.12
656.64
681.70
0
+15.42(+2.31%)
Mar 05, 2009
676.80
700.86
656.67
666.28
0
-18.12(-2.65%)
Mar 04, 2009
698.62
713.74
636.57
684.39
0
+1.11(+0.16%)
Mar 03, 2009
724.16
730.36
673.22
683.29
0
-28.00(-3.94%)
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
.