Industrial Goods Sector (CIX: MSECTOR6 )

1,635.39 +0.61 (+0.04%)
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 2214 2237 2199 2223 0 +22.76(+1.03%)
Mar 28, 2014 2185 2218 2178 2200 0 +18.93(+0.87%)
Mar 27, 2014 2174 2200 2158 2181 0 -3.70(-0.17%)
Mar 26, 2014 2225 2236 2182 2185 0 -27.64(-1.25%)
Mar 25, 2014 2211 2234 2196 2212 0 +11.93(+0.54%)
Mar 24, 2014 2223 2234 2182 2201 0 -18.88(-0.85%)
Mar 21, 2014 2234 2254 2207 2219 0 -0.39(-0.02%)
Mar 20, 2014 2219 2237 2198 2220 0 -2.68(-0.12%)
Mar 19, 2014 2245 2259 2206 2222 0 -15.19(-0.68%)
Mar 18, 2014 2222 2248 2213 2238 0 +17.76(+0.80%)
Mar 17, 2014 2211 2242 2202 2220 0 +20.77(+0.94%)
Mar 14, 2014 2193 2221 2184 2199 0 -1.67(-0.08%)
Mar 13, 2014 2238 2249 2189 2201 0 -33.80(-1.51%)
Mar 12, 2014 2217 2245 2210 2235 0 -6.06(-0.27%)
Mar 11, 2014 2257 2273 2228 2241 0 -13.19(-0.59%)
Mar 10, 2014 2260 2275 2236 2254 0 -19.08(-0.84%)
Mar 07, 2014 2281 2294 2257 2273 0 -1.43(-0.06%)
Mar 06, 2014 2264 2287 2254 2274 0 +15.69(+0.69%)
Mar 05, 2014 2260 2275 2243 2259 0 -4.17(-0.18%)
Mar 04, 2014 2253 2281 2242 2263 0 +36.41(+1.64%)
Mar 03, 2014 2220 2244 2203 2226 0 -20.54(-0.91%)
Feb 28, 2014 2245 2270 2225 2247 0 +1.68(+0.07%)
Feb 27, 2014 2230 2257 2218 2245 0 +11.39(+0.51%)
Feb 26, 2014 2220 2256 2207 2234 0 +19.84(+0.90%)
Feb 25, 2014 2217 2235 2195 2214 0 -3.62(-0.16%)
Feb 24, 2014 2214 2247 2201 2218 0 +5.00(+0.23%)
Feb 21, 2014 2203 2238 2192 2213 0 -5.10(-0.23%)
Feb 20, 2014 2198 2229 2184 2218 0 +22.63(+1.03%)
Feb 19, 2014 2209 2230 2188 2195 0 -20.93(-0.94%)
Feb 18, 2014 2220 2237 2196 2216 0 -2.25(-0.10%)
Feb 17, 2014 11.27 2218 2218 2218 0 +0.33(+0.01%)
Feb 14, 2014 2200 2229 2189 2218 0 +13.79(+0.63%)
Feb 13, 2014 2174 2213 2165 2204 0 +8.75(+0.40%)
Feb 12, 2014 2191 2214 2175 2195 0 +10.91(+0.50%)
Feb 11, 2014 2166 2197 2156 2185 0 +17.73(+0.82%)
Feb 10, 2014 2174 2189 2148 2167 0 -7.94(-0.37%)
Feb 07, 2014 2152 2188 2140 2175 0 +32.37(+1.51%)
Feb 06, 2014 2107 2155 2102 2142 0 +37.27(+1.77%)
Feb 05, 2014 2098 2125 2079 2105 0 -4.62(-0.22%)
Feb 04, 2014 2090 2124 2071 2110 0 +20.66(+0.99%)
Feb 03, 2014 2150 2163 2078 2089 0 -64.69(-3.00%)
Jan 31, 2014 2122 2178 2112 2154 0 -2.42(-0.11%)
Jan 30, 2014 2160 2184 2125 2156 0 +10.51(+0.49%)
Jan 29, 2014 2145 2172 2124 2146 0 -24.06(-1.11%)
Jan 28, 2014 2151 2184 2139 2170 0 +26.76(+1.25%)
Jan 27, 2014 2155 2178 2115 2143 0 -4.43(-0.21%)
Jan 24, 2014 2200 2211 2139 2147 0 -73.94(-3.33%)
Jan 23, 2014 2238 2254 2200 2221 0 -21.67(-0.97%)
Jan 22, 2014 2234 2256 2218 2243 0 +8.91(+0.40%)
Jan 21, 2014 2244 2256 2214 2234 0 +2.62(+0.12%)
Jan 20, 2014 14.74 2232 2231 2231 0 +0.06(+0.00%)
Jan 17, 2014 2241 2255 2220 2231 0 -10.01(-0.45%)
Jan 16, 2014 2239 2257 2223 2241 0 -1.81(-0.08%)
Jan 15, 2014 2231 2258 2222 2243 0 +12.30(+0.55%)
Jan 14, 2014 2211 2238 2195 2231 0 +28.38(+1.29%)
Jan 13, 2014 2226 2241 2193 2203 0 -26.52(-1.19%)
Jan 10, 2014 2221 2244 2205 2229 0 +14.09(+0.64%)
Jan 09, 2014 2216 2235 2194 2215 0 +5.13(+0.23%)
Jan 08, 2014 2197 2224 2186 2210 0 +5.40(+0.24%)
Jan 07, 2014 2196 2224 2187 2204 0 +9.65(+0.44%)
Jan 06, 2014 2219 2229 2186 2195 0 -18.68(-0.84%)
Jan 03, 2014 2208 2230 2199 2214 0 +7.91(+0.36%)
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.