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 30, 2014
2165
2176
2159
2172
0
+1.48(+0.07%)
May 29, 2014
2167
2174
2156
2171
0
+5.14(+0.24%)
May 28, 2014
2162
2172
2157
2166
0
+5.18(+0.24%)
May 27, 2014
2161
2167
2153
2160
0
+6.30(+0.29%)
May 23, 2014
2154
2154
2154
0
+4.52(+0.21%)
May 22, 2014
2142
2154
2133
2150
0
+7.74(+0.36%)
May 21, 2014
2128
2145
2126
2142
0
+19.25(+0.91%)
May 20, 2014
2147
2151
2113
2123
0
-27.20(-1.27%)
May 19, 2014
2137
2158
2133
2150
0
+0.96(+0.04%)
May 16, 2014
2145
2155
2131
2149
0
+2.54(+0.12%)
May 15, 2014
2158
2164
2129
2146
0
-15.39(-0.71%)
May 14, 2014
2175
2181
2156
2162
0
-14.25(-0.65%)
May 13, 2014
2177
2183
2168
2176
0
+3.14(+0.14%)
May 12, 2014
2151
2174
2148
2173
0
+30.35(+1.42%)
May 09, 2014
2142
2150
2128
2142
0
+3.77(+0.18%)
May 08, 2014
2139
2156
2129
2139
0
-0.68(-0.03%)
May 07, 2014
2123
2141
2116
2139
0
+23.65(+1.12%)
May 06, 2014
2131
2135
2113
2116
0
-22.54(-1.05%)
May 05, 2014
2135
2146
2122
2138
0
-1.61(-0.08%)
May 02, 2014
2144
2157
2134
2140
0
-5.17(-0.24%)
May 01, 2014
2144
2158
2133
2145
0
-6.52(-0.30%)
Apr 30, 2014
2140
2155
2132
2152
0
+10.99(+0.51%)
Apr 29, 2014
2144
2150
2127
2141
0
+1.56(+0.07%)
Apr 28, 2014
2139
2150
2119
2139
0
+9.72(+0.46%)
Apr 25, 2014
2134
2146
2122
2129
0
-3.97(-0.19%)
Apr 24, 2014
2138
2147
2118
2133
0
-4.80(-0.22%)
Apr 23, 2014
2144
2152
2133
2138
0
-6.01(-0.28%)
Apr 22, 2014
2149
2161
2140
2144
0
+0.76(+0.04%)
Apr 21, 2014
2140
2153
2134
2143
0
+4.65(+0.22%)
Apr 17, 2014
2139
2139
2139
0
+22.73(+1.07%)
Apr 16, 2014
2103
2120
2090
2116
0
+31.22(+1.50%)
Apr 15, 2014
2074
2091
2058
2085
0
+10.21(+0.49%)
Apr 14, 2014
2073
2082
2055
2074
0
+16.09(+0.78%)
Apr 11, 2014
2068
2082
2056
2058
0
-16.11(-0.78%)
Apr 10, 2014
2115
2119
2073
2074
0
-35.33(-1.67%)
Apr 09, 2014
2097
2111
2081
2110
0
+21.20(+1.02%)
Apr 08, 2014
2088
2100
2076
2089
0
-4.49(-0.21%)
Apr 07, 2014
2110
2120
2087
2093
0
-23.78(-1.12%)
Apr 04, 2014
2146
2151
2114
2117
0
-16.07(-0.75%)
Apr 03, 2014
2131
2140
2120
2133
0
+6.97(+0.33%)
Apr 02, 2014
2119
2130
2112
2126
0
+14.27(+0.68%)
Apr 01, 2014
2104
2117
2097
2112
0
+7.54(+0.36%)
Mar 31, 2014
2100
2114
2090
2104
0
+16.54(+0.79%)
Mar 28, 2014
2085
2100
2077
2088
0
+12.15(+0.59%)
Mar 27, 2014
2069
2084
2058
2075
0
+3.83(+0.18%)
Mar 26, 2014
2094
2102
2071
2072
0
-12.94(-0.62%)
Mar 25, 2014
2077
2090
2064
2085
0
+21.43(+1.04%)
Mar 24, 2014
2078
2082
2049
2063
0
-9.60(-0.46%)
Mar 21, 2014
2093
2107
2068
2073
0
+10.53(+0.51%)
Mar 20, 2014
2062
2072
2047
2062
0
+0.94(+0.05%)
Mar 19, 2014
2085
2091
2047
2061
0
-24.98(-1.20%)
Mar 18, 2014
2078
2094
2074
2086
0
+14.00(+0.68%)
Mar 17, 2014
2055
2084
2054
2072
0
+27.84(+1.36%)
Mar 14, 2014
2052
2067
2041
2044
0
-13.28(-0.65%)
Mar 13, 2014
2107
2111
2049
2058
0
-39.59(-1.89%)
Mar 12, 2014
2092
2102
2083
2097
0
-8.29(-0.39%)
Mar 11, 2014
2127
2130
2098
2106
0
-19.49(-0.92%)
Mar 10, 2014
2132
2134
2111
2125
0
-10.65(-0.50%)
Mar 07, 2014
2146
2148
2124
2136
0
+0.68(+0.03%)
Mar 06, 2014
2130
2143
2124
2135
0
+15.12(+0.71%)
Mar 05, 2014
2115
2128
2104
2120
0
+12.01(+0.57%)
Mar 04, 2014
2102
2116
2095
2108
0
+29.92(+1.44%)
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
.