Industrial Goods Sector (CIX: MSECTOR6 )

1,635.39 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 1298 1333 1301 1321 0 +3.44(+0.26%)
Feb 25, 2010 1277 1321 1281 1317 0 -1.74(-0.13%)
Feb 24, 2010 1293 1329 1297 1319 0 +9.41(+0.72%)
Feb 23, 2010 1302 1337 1298 1310 0 -22.70(-1.70%)
Feb 22, 2010 1318 1347 1318 1332 0 +2.06(+0.15%)
Feb 19, 2010 1301 1342 1311 1330 0 +3.85(+0.29%)
Feb 18, 2010 1287 1333 1302 1326 0 +15.54(+1.19%)
Feb 17, 2010 1294 1324 1293 1311 0 +9.86(+0.76%)
Feb 16, 2010 1262 1307 1275 1301 0 +24.93(+1.95%)
Feb 15, 2010 7.091 1276 1276 1276 0 -0.06(-0.00%)
Feb 12, 2010 1240 1283 1246 1276 0 +1.86(+0.15%)
Feb 11, 2010 1232 1280 1238 1274 0 +21.50(+1.72%)
Feb 10, 2010 1245 1270 1236 1253 0 -7.85(-0.62%)
Feb 09, 2010 1238 1275 1238 1261 0 +23.75(+1.92%)
Feb 08, 2010 1226 1262 1226 1237 0 -9.36(-0.75%)
Feb 05, 2010 1232 1263 1213 1246 0 -8.87(-0.71%)
Feb 04, 2010 1268 1293 1249 1255 0 -45.12(-3.47%)
Feb 03, 2010 1284 1317 1285 1300 0 -4.10(-0.31%)
Feb 02, 2010 1258 1313 1269 1304 0 +35.20(+2.77%)
Feb 01, 2010 1244 1284 1249 1269 0 +13.87(+1.10%)
Jan 29, 2010 1260 1293 1248 1255 0 -14.95(-1.18%)
Jan 28, 2010 1290 1298 1257 1270 0 -14.15(-1.10%)
Jan 27, 2010 1267 1295 1253 1284 0 -1.70(-0.13%)
Jan 26, 2010 1271 1308 1273 1286 0 -8.71(-0.67%)
Jan 25, 2010 1287 1320 1282 1295 0 +3.04(+0.24%)
Jan 22, 2010 1292 1332 1286 1292 0 -26.93(-2.04%)
Jan 21, 2010 1353 1362 1310 1319 0 -35.56(-2.63%)
Jan 20, 2010 1344 1371 1336 1354 0 -23.46(-1.70%)
Jan 19, 2010 1343 1387 1351 1378 0 +15.52(+1.14%)
Jan 18, 2010 9.590 1362 1362 1362 0 -0.03(-0.00%)
Jan 15, 2010 1364 1391 1352 1362 0 -21.83(-1.58%)
Jan 14, 2010 1363 1397 1369 1384 0 -1.34(-0.10%)
Jan 13, 2010 1377 1395 1360 1385 0 +11.43(+0.83%)
Jan 12, 2010 1361 1391 1359 1374 0 -17.41(-1.25%)
Jan 11, 2010 1381 1411 1371 1391 0 +2.96(+0.21%)
Jan 08, 2010 1354 1396 1358 1388 0 +17.37(+1.27%)
Jan 07, 2010 1332 1380 1339 1371 0 +19.00(+1.41%)
Jan 06, 2010 1342 1364 1330 1352 0 +7.74(+0.58%)
Jan 05, 2010 1341 1357 1322 1344 0 +1.17(+0.09%)
Jan 04, 2010 1328 1351 1317 1343 0 +31.24(+2.38%)
Dec 31, 2009 1312 1312 1312 0 -15.57(-1.17%)
Dec 30, 2009 1312 1338 1315 1327 0 -5.18(-0.39%)
Dec 29, 2009 1325 1345 1322 1333 0 -0.63(-0.05%)
Dec 28, 2009 1329 1350 1322 1333 0 -4.83(-0.36%)
Dec 24, 2009 1316 1345 1326 1338 0 +8.15(+0.61%)
Dec 23, 2009 1313 1341 1311 1330 0 +8.41(+0.64%)
Dec 22, 2009 1296 1331 1299 1322 0 +18.16(+1.39%)
Dec 21, 2009 1282 1314 1284 1303 0 +16.52(+1.28%)
Dec 18, 2009 1283 1306 1270 1287 0 -1.92(-0.15%)
Dec 17, 2009 1285 1308 1278 1289 0 -19.42(-1.48%)
Dec 16, 2009 1288 1324 1290 1308 0 +11.25(+0.87%)
Dec 15, 2009 1278 1314 1281 1297 0 -2.15(-0.17%)
Dec 14, 2009 1295 1304 1288 1299 0 +19.32(+1.51%)
Dec 11, 2009 1266 1289 1263 1280 0 +11.22(+0.88%)
Dec 10, 2009 1264 1287 1259 1269 0 +2.55(+0.20%)
Dec 09, 2009 1253 1276 1245 1266 0 +2.01(+0.16%)
Dec 08, 2009 1260 1282 1249 1264 0 -16.14(-1.26%)
Dec 07, 2009 1268 1295 1265 1280 0 +0.14(+0.01%)
Dec 04, 2009 1268 1299 1256 1280 0 +20.40(+1.62%)
Dec 03, 2009 1259 1291 1254 1260 0 -11.81(-0.93%)
Dec 02, 2009 1254 1289 1255 1271 0 +5.00(+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.