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

Industrial Goods Sector (CIX: MSECTOR6 )

1,631.39 -2.08 (-0.13%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 25, 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, 2012 1597 1613 1586 1602 0 +2.20(+0.14%)
Nov 29, 2012 1592 1611 1582 1599 0 +12.22(+0.77%)
Nov 28, 2012 1562 1594 1548 1587 0 +15.19(+0.97%)
Nov 27, 2012 1571 1591 1561 1572 0 -3.32(-0.21%)
Nov 26, 2012 1562 1587 1559 1575 0 -3.58(-0.23%)
Nov 24, 2012 1565 1584 1560 1579 0 +0.00(+0.00%)
Nov 23, 2012 1565 1584 1560 1579 0 +19.11(+1.23%)
Nov 22, 2012 291.53 1561 1558 1560 0 +0.01(+0.00%)
Nov 21, 2012 1551 1573 1544 1560 0 +5.37(+0.35%)
Nov 20, 2012 1538 1563 1529 1554 0 +11.08(+0.72%)
Nov 19, 2012 1528 1556 1519 1543 0 +32.53(+2.15%)
Nov 16, 2012 1491 1521 1484 1511 0 +13.05(+0.87%)
Nov 15, 2012 1501 1521 1481 1498 0 -4.62(-0.31%)
Nov 14, 2012 1536 1547 1496 1502 0 -33.92(-2.21%)
Nov 13, 2012 1529 1559 1523 1536 0 -6.09(-0.39%)
Nov 12, 2012 1551 1565 1530 1542 0 -2.56(-0.17%)
Nov 09, 2012 1534 1568 1522 1545 0 +5.01(+0.33%)
Nov 08, 2012 1549 1569 1532 1540 0 -19.13(-1.23%)
Nov 07, 2012 1569 1590 1541 1559 0 -35.57(-2.23%)
Nov 06, 2012 1586 1611 1575 1595 0 +11.65(+0.74%)
Nov 05, 2012 1562 1593 1553 1583 0 +16.77(+1.07%)
Nov 02, 2012 1595 1608 1558 1566 0 -23.72(-1.49%)
Nov 01, 2012 1563 1603 1549 1590 0 +30.58(+1.96%)
Oct 31, 2012 1541 1581 1532 1559 0 +26.47(+1.73%)
Oct 30, 2012 13.20 1533 1533 1533 0 -0.01(-0.00%)
Oct 29, 2012 1533 1533 1533 1533 0 -0.08(-0.01%)
Oct 26, 2012 1530 1548 1514 1533 0 -4.01(-0.26%)
Oct 25, 2012 1534 1560 1513 1537 0 +7.53(+0.49%)
Oct 24, 2012 1527 1551 1516 1529 0 -2.03(-0.13%)
Oct 23, 2012 1519 1544 1511 1531 0 -18.22(-1.18%)
Oct 19, 2012 1565 1575 1537 1550 0 -25.12(-1.60%)
Oct 18, 2012 1565 1587 1555 1575 0 +7.74(+0.49%)
Oct 17, 2012 1551 1581 1547 1567 0 +15.63(+1.01%)
Oct 16, 2012 1539 1562 1532 1551 0 +16.91(+1.10%)
Oct 15, 2012 1519 1541 1509 1534 0 +19.33(+1.28%)
Oct 12, 2012 1516 1532 1504 1515 0 -1.99(-0.13%)
Oct 11, 2012 1523 1536 1507 1517 0 +5.12(+0.34%)
Oct 10, 2012 1515 1530 1502 1512 0 -11.17(-0.73%)
Oct 09, 2012 1541 1551 1516 1523 0 -22.36(-1.45%)
Oct 08, 2012 1538 1559 1536 1546 0 -11.02(-0.71%)
Oct 06, 2012 1561 1581 1546 1557 0 +0.00(+0.00%)
Oct 05, 2012 1559 1581 1546 1557 0 +5.00(+0.32%)
Oct 04, 2012 1538 1562 1533 1552 0 +11.39(+0.74%)
Oct 03, 2012 1532 1553 1520 1540 0 +11.23(+0.73%)
Oct 02, 2012 1531 1543 1515 1529 0 +3.06(+0.20%)
Oct 01, 2012 1530 1549 1511 1526 0 -0.56(-0.04%)
Sep 28, 2012 1521 1539 1510 1526 0 -7.06(-0.46%)
Sep 27, 2012 1523 1542 1511 1534 0 +17.61(+1.16%)
Sep 26, 2012 1528 1541 1500 1516 0 -15.93(-1.04%)
Sep 25, 2012 1557 1572 1528 1532 0 -27.46(-1.76%)
Sep 24, 2012 1555 1573 1543 1559 0 -7.42(-0.47%)
Sep 21, 2012 1568 1586 1554 1567 0 +6.14(+0.39%)
Sep 20, 2012 1549 1572 1540 1561 0 -6.64(-0.42%)
Sep 19, 2012 1553 1581 1548 1567 0 +9.00(+0.58%)
Sep 18, 2012 1549 1572 1542 1558 0 -2.18(-0.14%)
Sep 17, 2012 1572 1585 1550 1560 0 -20.67(-1.31%)
Sep 14, 2012 1564 1602 1561 1581 0 +19.46(+1.25%)
Sep 13, 2012 1532 1573 1520 1562 0 +23.70(+1.54%)
Sep 12, 2012 1525 1549 1521 1538 0 +11.71(+0.77%)
Sep 11, 2012 1512 1538 1512 1526 0 +8.07(+0.53%)
Sep 10, 2012 1522 1540 1510 1518 0 -10.21(-0.67%)
Sep 07, 2012 1515 1539 1509 1528 0 +17.36(+1.15%)
Sep 06, 2012 1485 1519 1482 1511 0 +33.67(+2.28%)
Sep 05, 2012 1476 1492 1465 1477 0 -5.31(-0.36%)
Sep 04, 2012 1473 1498 1460 1483 0 -0.94(-0.06%)
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.