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, 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%)
Mar 02, 2009
751.14
756.38
705.69
711.29
0
-56.79(-7.39%)
Feb 27, 2009
768.42
802.94
756.35
768.08
0
-25.95(-3.27%)
Feb 26, 2009
809.30
831.96
789.59
794.03
0
-9.90(-1.23%)
Feb 25, 2009
805.79
823.45
777.90
803.92
0
-6.47(-0.80%)
Feb 24, 2009
793.05
819.93
767.34
810.39
0
+23.48(+2.98%)
Feb 23, 2009
836.78
839.54
782.40
786.91
0
-38.17(-4.63%)
Feb 20, 2009
838.79
853.60
802.73
825.08
0
-35.91(-4.17%)
Feb 19, 2009
897.70
909.11
853.25
860.99
0
-32.50(-3.64%)
Feb 18, 2009
905.47
913.48
881.32
893.48
0
-2.37(-0.26%)
Feb 17, 2009
917.35
923.79
887.34
895.85
0
-46.13(-4.90%)
Feb 16, 2009
953.15
966.06
934.49
941.97
0
+0.00(+0.00%)
Feb 13, 2009
953.15
966.06
934.49
941.97
0
-14.53(-1.52%)
Feb 12, 2009
956.33
961.54
921.80
956.50
0
-15.03(-1.55%)
Feb 11, 2009
970.29
982.11
956.19
971.53
0
+16.05(+1.68%)
Feb 10, 2009
1011
1022
941.14
955.47
0
-67.15(-6.57%)
Feb 09, 2009
964.33
1039
951.68
1023
0
+66.40(+6.94%)
Feb 06, 2009
939.56
974.52
929.76
956.22
0
+18.11(+1.93%)
Feb 05, 2009
936.74
958.96
913.94
938.11
0
-6.74(-0.71%)
Feb 04, 2009
962.55
979.01
937.13
944.84
0
-8.06(-0.85%)
Feb 03, 2009
972.13
977.49
939.71
952.90
0
-3.74(-0.39%)
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
.