Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Industrial Goods Sector (CIX: MSECTOR6 )

1,629.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 1401 1444 1398 1436 0 +77.34(+5.69%)
Nov 29, 2011 1357 1378 1347 1359 0 -0.07(-0.01%)
Nov 28, 2011 1343 1373 1338 1359 0 +55.72(+4.28%)
Nov 25, 2011 1302 1330 1296 1303 0 -6.88(-0.53%)
Nov 24, 2011 271.12 1316 1309 1310 0 -0.07(-0.01%)
Nov 23, 2011 1337 1344 1303 1310 0 -39.52(-2.93%)
Nov 22, 2011 1347 1370 1334 1350 0 -7.44(-0.55%)
Nov 21, 2011 1363 1376 1336 1357 0 -33.54(-2.41%)
Nov 18, 2011 1398 1409 1378 1391 0 +2.24(+0.16%)
Nov 17, 2011 1412 1426 1376 1389 0 -27.36(-1.93%)
Nov 16, 2011 1416 1450 1405 1416 0 -19.62(-1.37%)
Nov 15, 2011 1413 1447 1404 1436 0 +13.32(+0.94%)
Nov 14, 2011 1423 1444 1407 1422 0 -12.78(-0.89%)
Nov 11, 2011 1411 1449 1408 1435 0 +37.26(+2.67%)
Nov 10, 2011 1402 1419 1380 1398 0 +12.26(+0.88%)
Nov 09, 2011 1407 1425 1376 1385 0 -63.35(-4.37%)
Nov 08, 2011 1439 1458 1411 1449 0 +18.96(+1.33%)
Nov 07, 2011 1424 1447 1400 1430 0 -5.50(-0.38%)
Nov 04, 2011 1416 1448 1402 1435 0 -2.23(-0.16%)
Nov 03, 2011 1412 1446 1388 1438 0 +40.65(+2.91%)
Nov 02, 2011 1383 1412 1368 1397 0 +34.86(+2.56%)
Nov 01, 2011 1358 1397 1335 1362 0 -52.17(-3.69%)
Oct 31, 2011 1430 1450 1406 1414 0 -20.70(-1.44%)
Oct 28, 2011 1431 1457 1411 1435 0 -4.81(-0.33%)
Oct 27, 2011 1418 1464 1395 1440 0 +41.95(+3.00%)
Oct 26, 2011 1392 1416 1361 1398 0 +26.45(+1.93%)
Oct 25, 2011 1383 1405 1359 1371 0 -34.10(-2.43%)
Oct 24, 2011 1372 1416 1368 1405 0 +37.03(+2.71%)
Oct 21, 2011 1351 1376 1336 1368 0 +38.14(+2.87%)
Oct 20, 2011 1327 1344 1299 1330 0 +3.42(+0.26%)
Oct 19, 2011 1338 1362 1318 1327 0 -21.89(-1.62%)
Oct 18, 2011 1303 1362 1289 1349 0 +43.02(+3.29%)
Oct 17, 2011 1334 1350 1299 1306 0 -46.51(-3.44%)
Oct 14, 2011 1346 1362 1324 1352 0 +21.07(+1.58%)
Oct 13, 2011 1314 1343 1303 1331 0 -6.16(-0.46%)
Oct 12, 2011 1326 1358 1318 1337 0 +20.15(+1.53%)
Oct 11, 2011 1296 1327 1292 1317 0 +5.68(+0.43%)
Oct 10, 2011 1286 1319 1278 1312 0 +50.33(+3.99%)
Oct 07, 2011 1283 1296 1244 1261 0 -17.30(-1.35%)
Oct 06, 2011 1265 1286 1253 1278 0 +31.69(+2.54%)
Oct 05, 2011 1216 1255 1200 1247 0 +33.64(+2.77%)
Oct 04, 2011 1147 1219 1128 1213 0 +49.25(+4.23%)
Oct 03, 2011 1212 1233 1159 1164 0 -58.03(-4.75%)
Sep 30, 2011 1238 1257 1214 1222 0 -37.71(-2.99%)
Sep 29, 2011 1271 1286 1228 1260 0 +17.60(+1.42%)
Sep 28, 2011 1275 1297 1238 1242 0 -37.66(-2.94%)
Sep 27, 2011 1287 1316 1266 1280 0 +24.99(+1.99%)
Sep 26, 2011 1235 1259 1206 1255 0 +30.57(+2.50%)
Sep 23, 2011 1197 1242 1192 1224 0 +17.80(+1.48%)
Sep 22, 2011 1217 1238 1184 1206 0 -52.98(-4.21%)
Sep 21, 2011 1308 1323 1257 1259 0 -52.31(-3.99%)
Sep 20, 2011 1335 1354 1306 1312 0 -19.93(-1.50%)
Sep 19, 2011 1321 1345 1301 1332 0 -17.03(-1.26%)
Sep 16, 2011 1354 1368 1331 1349 0 +0.82(+0.06%)
Sep 15, 2011 1341 1358 1322 1348 0 +22.10(+1.67%)
Sep 14, 2011 1310 1345 1281 1326 0 +24.49(+1.88%)
Sep 13, 2011 1282 1315 1271 1301 0 +24.84(+1.95%)
Sep 12, 2011 1255 1285 1241 1276 0 -0.53(-0.04%)
Sep 09, 2011 1296 1314 1263 1277 0 -44.82(-3.39%)
Sep 08, 2011 1334 1354 1310 1322 0 -26.01(-1.93%)
Sep 07, 2011 1321 1354 1313 1348 0 +50.50(+3.89%)
Sep 06, 2011 1261 1305 1252 1297 0 -15.91(-1.21%)
Sep 05, 2011 187.58 1316 1312 1313 0 -0.19(-0.01%)
Sep 02, 2011 1327 1344 1302 1313 0 -48.63(-3.57%)
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.