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 31, 2018
920.96
922.47
909.87
914.29
0
-7.55(-0.82%)
May 30, 2018
917.51
925.45
913.61
921.84
0
+6.37(+0.70%)
May 29, 2018
925.81
929.05
909.48
915.48
0
-18.37(-1.97%)
May 25, 2018
933.84
933.84
933.84
933.84
0
-1.15(-0.12%)
May 24, 2018
930.55
940.61
923.67
934.99
0
+7.49(+0.81%)
May 23, 2018
940.09
945.03
918.71
927.50
0
-19.36(-2.04%)
May 22, 2018
954.62
960.24
945.53
946.86
0
-4.67(-0.49%)
May 21, 2018
948.06
959.89
944.11
951.53
0
+13.23(+1.41%)
May 18, 2018
938.75
943.44
932.93
938.31
0
-0.41(-0.04%)
May 17, 2018
937.55
944.97
932.00
938.71
0
+1.17(+0.12%)
May 16, 2018
931.64
941.35
926.69
937.54
0
+4.65(+0.50%)
May 15, 2018
936.92
939.46
926.41
932.89
0
-8.25(-0.88%)
May 14, 2018
938.52
944.95
935.14
941.15
0
+5.14(+0.55%)
May 11, 2018
938.44
943.62
929.75
936.01
0
-1.59(-0.17%)
May 10, 2018
933.97
941.04
926.90
937.61
0
+6.63(+0.71%)
May 09, 2018
923.39
934.74
919.08
930.97
0
+10.26(+1.11%)
May 08, 2018
914.95
925.77
911.46
920.72
0
+4.89(+0.53%)
May 07, 2018
914.99
922.11
910.67
915.82
0
+2.09(+0.23%)
May 04, 2018
898.12
916.87
892.46
913.74
0
+12.38(+1.37%)
May 03, 2018
904.16
909.47
889.38
901.36
0
-4.75(-0.52%)
May 02, 2018
908.26
916.64
902.14
906.11
0
-1.68(-0.18%)
May 01, 2018
907.15
911.25
893.39
907.79
0
+0.34(+0.04%)
Apr 30, 2018
922.98
925.74
906.91
907.45
0
-13.68(-1.49%)
Apr 27, 2018
920.15
926.40
912.57
921.13
0
-2.27(-0.25%)
Apr 26, 2018
917.71
931.75
910.96
923.41
0
+7.67(+0.84%)
Apr 25, 2018
930.47
935.03
904.15
915.74
0
-12.27(-1.32%)
Apr 24, 2018
945.55
949.75
916.43
928.01
0
-19.79(-2.09%)
Apr 23, 2018
954.90
957.72
941.98
947.80
0
-2.21(-0.23%)
Apr 20, 2018
960.88
966.43
942.53
950.00
0
+6.86(+0.73%)
Apr 19, 2018
941.86
952.98
931.42
943.15
0
+1.37(+0.15%)
Apr 18, 2018
946.58
949.81
937.54
941.78
0
+1.38(+0.15%)
Apr 17, 2018
930.95
946.40
928.08
940.40
0
+13.70(+1.48%)
Apr 16, 2018
927.60
933.83
920.36
926.70
0
+4.44(+0.48%)
Apr 13, 2018
926.50
932.53
915.99
922.27
0
+3.31(+0.36%)
Apr 12, 2018
915.30
923.86
911.97
918.96
0
+8.18(+0.90%)
Apr 11, 2018
909.36
917.39
905.44
910.78
0
-5.74(-0.63%)
Apr 10, 2018
915.35
924.57
910.39
916.52
0
+13.56(+1.50%)
Apr 09, 2018
911.03
919.58
900.50
902.97
0
-2.79(-0.31%)
Apr 06, 2018
922.61
929.87
898.98
905.76
0
-23.59(-2.54%)
Apr 05, 2018
927.39
935.79
919.34
929.35
0
+5.29(+0.57%)
Apr 04, 2018
898.55
925.29
893.96
924.05
0
+6.17(+0.67%)
Apr 03, 2018
908.60
918.88
898.46
917.89
0
+11.33(+1.25%)
Apr 02, 2018
926.73
929.98
894.26
906.55
0
-24.02(-2.58%)
Mar 29, 2018
930.58
930.58
930.58
930.58
0
+6.32(+0.68%)
Mar 28, 2018
926.70
938.14
910.43
924.26
0
-0.09(-0.01%)
Mar 27, 2018
926.38
944.16
909.13
924.35
0
+2.17(+0.23%)
Mar 26, 2018
918.71
929.43
904.70
922.18
0
+14.00(+1.54%)
Mar 23, 2018
930.42
934.99
906.55
908.18
0
-19.87(-2.14%)
Mar 22, 2018
951.66
955.19
926.37
928.04
0
-31.65(-3.30%)
Mar 21, 2018
956.39
969.53
950.72
959.69
0
+4.85(+0.51%)
Mar 20, 2018
961.73
968.68
951.51
954.84
0
-4.24(-0.44%)
Mar 19, 2018
971.59
974.14
952.91
959.08
0
-16.47(-1.69%)
Mar 16, 2018
975.85
982.30
969.68
975.54
0
-1.47(-0.15%)
Mar 15, 2018
977.92
986.45
970.22
977.01
0
+2.45(+0.25%)
Mar 14, 2018
985.81
989.87
970.58
974.57
0
-8.18(-0.83%)
Mar 13, 2018
984.05
985.62
980.09
982.75
0
-17.09(-1.71%)
Mar 12, 2018
1008
1015
994.91
999.83
0
-4.33(-0.43%)
Mar 09, 2018
988.88
1005
982.93
1004
0
+21.71(+2.21%)
Mar 08, 2018
982.35
987.87
973.68
982.45
0
+2.45(+0.25%)
Mar 07, 2018
979.91
982.10
971.96
980.00
0
+2.03(+0.21%)
Mar 06, 2018
977.29
983.42
967.84
977.97
0
+6.04(+0.62%)
Mar 05, 2018
955.77
978.81
950.19
971.93
0
+13.80(+1.44%)
Mar 02, 2018
952.60
962.61
944.83
958.13
0
+1.10(+0.11%)
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
.