Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
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 (%)
Apr 30, 2020
731.23
740.74
721.18
729.00
0
-8.73(-1.18%)
Apr 29, 2020
738.32
751.20
730.62
737.74
0
-1.97(-0.27%)
Apr 28, 2020
747.44
759.64
729.84
739.71
0
+3.64(+0.49%)
Apr 27, 2020
722.20
738.95
720.63
736.07
0
+19.09(+2.66%)
Apr 24, 2020
714.72
725.14
706.37
716.98
0
+5.68(+0.80%)
Apr 23, 2020
712.27
725.16
707.78
711.29
0
+4.62(+0.65%)
Apr 22, 2020
702.22
712.98
695.60
706.67
0
+11.48(+1.65%)
Apr 21, 2020
694.10
701.52
687.25
695.20
0
-8.29(-1.18%)
Apr 20, 2020
707.46
716.44
699.87
703.48
0
-11.81(-1.65%)
Apr 17, 2020
711.92
724.10
699.94
715.29
0
+17.42(+2.50%)
Apr 16, 2020
700.70
708.74
691.14
697.87
0
-2.52(-0.36%)
Apr 15, 2020
704.23
711.75
691.45
700.40
0
-15.83(-2.21%)
Apr 14, 2020
719.52
727.87
703.54
716.23
0
+10.99(+1.56%)
Apr 13, 2020
710.17
715.14
694.16
705.24
0
-6.68(-0.94%)
Apr 09, 2020
713.58
724.09
704.26
711.92
0
+0.36(+0.05%)
Apr 08, 2020
698.46
717.03
688.89
711.56
0
+19.64(+2.84%)
Apr 07, 2020
718.05
725.82
689.94
691.91
0
-1.72(-0.25%)
Apr 06, 2020
683.35
697.42
676.75
693.63
0
+31.86(+4.81%)
Apr 03, 2020
669.70
676.83
655.95
661.77
0
-10.34(-1.54%)
Apr 02, 2020
661.58
693.15
648.06
672.11
0
+6.48(+0.97%)
Apr 01, 2020
675.99
690.82
656.66
665.63
0
-40.56(-5.74%)
Mar 31, 2020
710.42
727.56
698.41
706.19
0
-13.84(-1.92%)
Mar 30, 2020
699.88
725.47
686.10
720.03
0
+14.95(+2.12%)
Mar 27, 2020
700.76
729.25
691.92
705.08
0
-26.83(-3.67%)
Mar 26, 2020
689.60
737.41
684.52
731.91
0
+41.36(+5.99%)
Mar 25, 2020
665.12
718.30
643.75
690.54
0
+28.24(+4.26%)
Mar 24, 2020
623.20
671.07
615.69
662.30
0
+68.82(+11.60%)
Mar 23, 2020
638.32
648.29
577.89
593.48
0
-36.12(-5.74%)
Mar 20, 2020
655.83
676.88
601.39
629.61
0
-16.30(-2.52%)
Mar 19, 2020
636.93
668.59
606.90
645.90
0
+3.58(+0.56%)
Mar 18, 2020
639.57
669.74
591.59
642.32
0
-38.08(-5.60%)
Mar 17, 2020
666.17
694.15
632.16
680.40
0
+22.14(+3.36%)
Mar 16, 2020
670.14
699.68
645.84
658.26
0
-81.48(-11.01%)
Mar 13, 2020
736.86
753.25
682.28
739.74
0
+45.83(+6.60%)
Mar 12, 2020
692.44
736.09
663.98
693.91
0
-63.29(-8.36%)
Mar 11, 2020
786.40
789.67
750.00
757.20
0
-47.33(-5.88%)
Mar 10, 2020
798.85
812.04
762.08
804.53
0
+34.82(+4.52%)
Mar 09, 2020
774.39
796.25
755.68
769.72
0
-63.83(-7.66%)
Mar 06, 2020
822.06
843.78
805.44
833.54
0
-11.85(-1.40%)
Mar 05, 2020
872.60
880.60
835.15
845.39
0
-49.89(-5.57%)
Mar 04, 2020
874.08
899.94
861.51
895.28
0
+36.20(+4.21%)
Mar 03, 2020
883.07
900.34
849.77
859.08
0
-21.33(-2.42%)
Mar 02, 2020
868.22
885.01
846.77
880.41
0
+23.18(+2.70%)
Feb 28, 2020
836.44
875.33
821.92
857.24
0
-0.51(-0.06%)
Feb 27, 2020
874.42
893.28
854.29
857.75
0
-28.75(-3.24%)
Feb 26, 2020
897.59
914.02
879.48
886.51
0
-4.39(-0.49%)
Feb 25, 2020
932.38
935.77
884.93
890.89
0
-37.26(-4.01%)
Feb 24, 2020
926.65
942.19
918.48
928.15
0
-30.26(-3.16%)
Feb 21, 2020
958.39
965.75
948.24
958.42
0
-2.41(-0.25%)
Feb 20, 2020
968.57
973.76
952.69
960.82
0
-8.82(-0.91%)
Feb 19, 2020
972.66
981.30
964.98
969.64
0
-3.13(-0.32%)
Feb 18, 2020
977.57
983.80
967.19
972.77
0
-10.40(-1.06%)
Feb 14, 2020
981.51
989.52
973.46
983.17
0
+2.55(+0.26%)
Feb 13, 2020
988.02
991.83
976.67
980.62
0
-13.17(-1.33%)
Feb 12, 2020
991.73
1001
985.15
993.79
0
+6.27(+0.63%)
Feb 11, 2020
993.06
997.34
981.63
987.52
0
+0.71(+0.07%)
Feb 10, 2020
986.72
992.94
977.24
986.81
0
+0.74(+0.08%)
Feb 07, 2020
991.48
997.50
982.06
986.07
0
-7.92(-0.80%)
Feb 06, 2020
997.28
1001
987.38
993.99
0
+4.33(+0.44%)
Feb 05, 2020
984.54
992.63
974.15
989.66
0
+16.74(+1.72%)
Feb 04, 2020
970.61
981.26
964.07
972.92
0
+15.33(+1.60%)
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
.