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
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 (%)
Apr 30, 2015
995.85
1005
980.09
986.52
0
-14.28(-1.43%)
Apr 29, 2015
1003
1012
991.41
1001
0
-7.93(-0.79%)
Apr 28, 2015
1003
1014
994.97
1009
0
+3.53(+0.35%)
Apr 27, 2015
1009
1019
998.62
1005
0
-0.16(-0.02%)
Apr 24, 2015
1006
1013
996.32
1005
0
-0.57(-0.06%)
Apr 23, 2015
1004
1015
994.32
1006
0
-0.47(-0.05%)
Apr 22, 2015
1006
1013
993.76
1006
0
+0.94(+0.09%)
Apr 21, 2015
1008
1016
997.79
1005
0
+1.39(+0.14%)
Apr 20, 2015
1002
1012
996.00
1004
0
+6.79(+0.68%)
Apr 17, 2015
1003
1008
990.22
997.28
0
-14.12(-1.40%)
Apr 16, 2015
1017
1023
1005
1011
0
-10.11(-0.99%)
Apr 15, 2015
1016
1030
1010
1022
0
+8.50(+0.84%)
Apr 14, 2015
1009
1017
999.92
1013
0
+4.71(+0.47%)
Apr 13, 2015
1011
1019
1003
1008
0
-4.64(-0.46%)
Apr 10, 2015
1013
1019
1004
1013
0
+0.81(+0.08%)
Apr 09, 2015
1011
1014
997.73
1012
0
+0.44(+0.04%)
Apr 08, 2015
1010
1014
997.74
1012
0
+1.79(+0.18%)
Apr 07, 2015
1018
1024
1006
1010
0
-8.39(-0.82%)
Apr 06, 2015
1007
1026
1002
1018
0
+8.75(+0.87%)
Apr 02, 2015
1010
1010
1010
1010
0
+5.45(+0.54%)
Apr 01, 2015
1009
1010
991.52
1004
0
-6.76(-0.67%)
Mar 31, 2015
1011
1021
1003
1011
0
-5.46(-0.54%)
Mar 30, 2015
1006
1022
1003
1016
0
+5.50(+0.54%)
Mar 27, 2015
1004
1015
997.60
1011
0
+16.97(+1.71%)
Mar 26, 2015
991.98
999.91
981.86
993.84
0
-2.36(-0.24%)
Mar 25, 2015
1010
1015
994.00
996.20
0
-11.97(-1.19%)
Mar 24, 2015
1006
1017
999.91
1008
0
+0.83(+0.08%)
Mar 23, 2015
1009
1018
1002
1007
0
-0.43(-0.04%)
Mar 20, 2015
1004
1016
998.11
1008
0
+10.72(+1.08%)
Mar 19, 2015
1002
1008
989.25
997.05
0
-8.57(-0.85%)
Mar 18, 2015
987.11
1010
978.36
1006
0
+15.78(+1.59%)
Mar 17, 2015
989.72
997.08
981.24
989.84
0
-4.43(-0.45%)
Mar 16, 2015
989.53
999.38
982.74
994.28
0
+8.10(+0.82%)
Mar 13, 2015
992.76
997.45
975.89
986.17
0
-9.64(-0.97%)
Mar 12, 2015
988.07
999.12
982.38
995.82
0
+12.35(+1.26%)
Mar 11, 2015
984.48
990.88
975.23
983.47
0
+0.60(+0.06%)
Mar 10, 2015
989.30
994.81
979.42
982.87
0
-16.52(-1.65%)
Mar 09, 2015
993.96
1005
989.34
999.39
0
+7.24(+0.73%)
Mar 06, 2015
1002
1010
987.75
992.15
0
-16.71(-1.66%)
Mar 05, 2015
1007
1015
1000
1009
0
+2.42(+0.24%)
Mar 04, 2015
1006
1014
997.87
1006
0
-7.38(-0.73%)
Mar 03, 2015
1015
1017
1010
1014
0
-5.02(-0.49%)
Mar 02, 2015
1010
1024
1005
1019
0
+9.24(+0.92%)
Feb 27, 2015
1013
1020
1005
1010
0
-3.43(-0.34%)
Feb 26, 2015
1014
1019
1009
1013
0
-3.55(-0.35%)
Feb 25, 2015
1015
1024
1007
1017
0
+1.67(+0.16%)
Feb 24, 2015
1010
1021
1005
1015
0
+3.91(+0.39%)
Feb 23, 2015
1013
1019
1002
1011
0
-6.02(-0.59%)
Feb 20, 2015
1009
1022
998.09
1017
0
+13.06(+1.30%)
Feb 19, 2015
998.77
1011
992.31
1004
0
+1.62(+0.16%)
Feb 18, 2015
995.60
1009
989.51
1002
0
+6.50(+0.65%)
Feb 17, 2015
994.68
1003
983.14
995.85
0
-0.24(-0.02%)
Feb 13, 2015
996.08
996.08
996.08
996.08
0
+5.07(+0.51%)
Feb 12, 2015
982.38
994.97
978.00
991.02
0
+12.94(+1.32%)
Feb 11, 2015
981.38
989.43
968.70
978.08
0
-4.65(-0.47%)
Feb 10, 2015
984.42
990.49
971.44
982.74
0
+4.76(+0.49%)
Feb 09, 2015
975.06
987.18
967.81
977.97
0
+1.64(+0.17%)
Feb 06, 2015
976.68
985.75
968.45
976.33
0
+0.43(+0.04%)
Feb 05, 2015
971.37
983.11
962.79
975.91
0
+8.08(+0.84%)
Feb 04, 2015
972.15
983.46
959.42
967.82
0
-8.75(-0.90%)
Feb 03, 2015
961.49
980.66
957.87
976.57
0
+17.80(+1.86%)
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
.