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 (%)
Oct 31, 2014 981.17 990.50 963.25 976.54 0 +39.04(+4.16%)
Oct 30, 2014 932.00 943.14 925.53 937.50 0 +0.74(+0.08%)
Oct 28, 2014 928.60 938.77 925.20 936.76 0 +12.65(+1.37%)
Oct 27, 2014 924.19 927.77 924.11 924.11 0 -26.90(-2.83%)
Oct 24, 2014 947.14 955.04 937.99 951.01 0 +28.82(+3.12%)
Oct 23, 2014 918.48 926.30 915.96 922.20 0 -20.30(-2.15%)
Oct 21, 2014 924.53 945.94 921.40 942.50 0 +21.84(+2.37%)
Oct 20, 2014 912.17 923.03 909.10 920.65 0 +5.65(+0.62%)
Oct 17, 2014 912.27 925.16 900.95 915.00 0 +13.05(+1.45%)
Oct 16, 2014 879.97 910.00 877.27 901.96 0 +9.90(+1.11%)
Oct 15, 2014 881.45 897.69 865.24 892.05 0 -1.05(-0.12%)
Oct 14, 2014 888.21 907.55 881.05 893.11 0 +10.17(+1.15%)
Oct 13, 2014 898.99 907.66 880.47 882.94 0 -15.03(-1.67%)
Oct 10, 2014 910.79 918.28 895.61 897.97 0 -14.98(-1.64%)
Oct 09, 2014 935.45 938.89 910.05 912.95 0 -24.43(-2.61%)
Oct 08, 2014 923.41 939.34 912.73 937.38 0 +12.80(+1.38%)
Oct 07, 2014 936.72 940.94 922.83 924.58 0 -18.90(-2.00%)
Oct 06, 2014 949.40 955.09 938.74 943.49 0 -2.18(-0.23%)
Oct 03, 2014 943.86 953.35 936.53 945.66 0 +8.19(+0.87%)
Oct 02, 2014 937.41 946.96 926.57 937.47 0 -1.09(-0.12%)
Oct 01, 2014 952.69 955.73 933.76 938.56 0 -17.35(-1.82%)
Sep 30, 2014 963.69 968.62 952.40 955.91 0 -7.38(-0.77%)
Sep 29, 2014 957.76 967.78 953.47 963.29 0 -3.73(-0.39%)
Sep 26, 2014 960.41 970.73 955.95 967.01 0 +7.25(+0.76%)
Sep 25, 2014 970.09 972.38 955.18 959.76 0 -26.95(-2.73%)
Sep 19, 2014 995.83 1001 981.83 986.72 0 -7.02(-0.71%)
Sep 18, 2014 994.02 1000.00 985.99 993.74 0 +3.08(+0.31%)
Sep 17, 2014 988.24 1001 982.09 990.66 0 +5.96(+0.61%)
Sep 16, 2014 980.31 989.62 974.08 984.70 0 +2.21(+0.23%)
Sep 15, 2014 984.55 988.96 975.34 982.49 0 -3.23(-0.33%)
Sep 12, 2014 993.11 995.73 979.71 985.72 0 -8.32(-0.84%)
Sep 11, 2014 988.85 997.43 985.79 994.04 0 -1174.60(-54.16%)
Sep 10, 2014 2161 2178 2148 2169 0 +4.57(+0.21%)
Sep 09, 2014 2174 2185 2156 2164 0 -12.61(-0.58%)
Sep 08, 2014 2174 2191 2163 2177 0 -0.42(-0.02%)
Sep 05, 2014 2170 2186 2156 2177 0 +3.45(+0.16%)
Sep 04, 2014 2174 2198 2162 2174 0 +1.85(+0.09%)
Sep 03, 2014 2187 2204 2163 2172 0 -6.34(-0.29%)
Sep 02, 2014 2179 2196 2165 2178 0 +0.61(+0.03%)
Sep 01, 2014 13.95 2178 2177 2178 0 +0.15(+0.01%)
Aug 29, 2014 2174 2186 2162 2177 0 +3.77(+0.17%)
Aug 28, 2014 2172 2186 2158 2174 0 -8.37(-0.38%)
Aug 27, 2014 2184 2195 2172 2182 0 -1.28(-0.06%)
Aug 26, 2014 2183 2198 2173 2183 0 +0.66(+0.03%)
Aug 25, 2014 2179 2198 2171 2183 0 +6.05(+0.28%)
Aug 22, 2014 2169 2190 2164 2177 0 -5.01(-0.23%)
Aug 21, 2014 2176 2191 2163 2182 0 +4.84(+0.22%)
Aug 20, 2014 2157 2186 2155 2177 0 +6.81(+0.31%)
Aug 19, 2014 2153 2181 2154 2170 0 +15.52(+0.72%)
Aug 18, 2014 2136 2163 2131 2154 0 +32.06(+1.51%)
Aug 15, 2014 2138 2145 2104 2122 0 -7.41(-0.35%)
Aug 14, 2014 2114 2137 2108 2130 0 +17.23(+0.82%)
Aug 13, 2014 2100 2122 2091 2113 0 +17.47(+0.83%)
Aug 12, 2014 2099 2115 2084 2095 0 -8.13(-0.39%)
Aug 11, 2014 2101 2121 2091 2103 0 +9.34(+0.45%)
Aug 08, 2014 2058 2097 2050 2094 0 +35.92(+1.75%)
Aug 07, 2014 2072 2084 2047 2058 0 -7.02(-0.34%)
Aug 06, 2014 2057 2081 2046 2065 0 -6.51(-0.31%)
Aug 05, 2014 2069 2100 2052 2071 0 -8.05(-0.39%)
Aug 04, 2014 2065 2089 2053 2079 0 +13.77(+0.67%)
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.