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

Industrial Goods Sector (CIX: MSECTOR6 )

1,633.46 +0.93 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2016 1001 1021 994.75 1019 0 +20.49(+2.05%)
Jun 29, 2016 990.97 1004 983.42 998.86 0 +18.49(+1.89%)
Jun 28, 2016 975.57 987.99 966.73 980.37 0 +16.71(+1.73%)
Jun 27, 2016 981.77 985.78 954.90 963.66 0 -29.64(-2.98%)
Jun 24, 2016 1001 1018 982.86 993.30 0 -49.13(-4.71%)
Jun 23, 2016 1037 1046 1030 1042 0 +17.65(+1.72%)
Jun 22, 2016 1029 1036 1021 1025 0 -2.20(-0.21%)
Jun 21, 2016 1033 1037 1019 1027 0 -3.47(-0.34%)
Jun 20, 2016 1031 1044 1024 1030 0 +12.82(+1.26%)
Jun 17, 2016 1019 1027 1009 1018 0 +0.06(+0.01%)
Jun 16, 2016 1010 1021 999.27 1018 0 +0.25(+0.02%)
Jun 15, 2016 1019 1029 1012 1017 0 +2.04(+0.20%)
Jun 14, 2016 1015 1023 1005 1015 0 -2.72(-0.27%)
Jun 13, 2016 1027 1035 1016 1018 0 -15.02(-1.45%)
Jun 10, 2016 1041 1047 1027 1033 0 -17.15(-1.63%)
Jun 09, 2016 1050 1057 1042 1050 0 -6.81(-0.64%)
Jun 08, 2016 1052 1063 1047 1057 0 +7.68(+0.73%)
Jun 07, 2016 1044 1057 1040 1049 0 +6.89(+0.66%)
Jun 06, 2016 1037 1048 1029 1042 0 +8.89(+0.86%)
Jun 03, 2016 1034 1040 1022 1034 0 -1.44(-0.14%)
Jun 02, 2016 1029 1039 1022 1035 0 +4.03(+0.39%)
Jun 01, 2016 1024 1035 1015 1031 0 +1.94(+0.19%)
May 31, 2016 1033 1041 1021 1029 0 -1.96(-0.19%)
May 30, 2016 1031 1031 1031 1031 0 +0.00(+0.00%)
May 27, 2016 1025 1037 1019 1031 0 +4.65(+0.45%)
May 26, 2016 1028 1036 1020 1026 0 +0.07(+0.01%)
May 25, 2016 1023 1034 1017 1026 0 +7.02(+0.69%)
May 24, 2016 1009 1025 1003 1019 0 +15.73(+1.57%)
May 23, 2016 1004 1013 994.79 1003 0 -0.98(-0.10%)
May 20, 2016 1003 1013 996.13 1004 0 +7.52(+0.75%)
May 19, 2016 997.77 1006 984.38 996.94 0 -8.01(-0.80%)
May 18, 2016 1007 1019 997.07 1005 0 -6.23(-0.62%)
May 17, 2016 1017 1027 1004 1011 0 -6.92(-0.68%)
May 16, 2016 1012 1026 1008 1018 0 +9.55(+0.95%)
May 13, 2016 1017 1025 1003 1009 0 -11.85(-1.16%)
May 12, 2016 1025 1032 1011 1020 0 +0.12(+0.01%)
May 11, 2016 1025 1034 1014 1020 0 -2.80(-0.27%)
May 10, 2016 1010 1026 1004 1023 0 +17.13(+1.70%)
May 09, 2016 1010 1018 999.40 1006 0 -7.23(-0.71%)
May 06, 2016 1003 1020 997.36 1013 0 +7.06(+0.70%)
May 05, 2016 1008 1019 998.51 1006 0 +0.39(+0.04%)
May 04, 2016 1007 1018 995.38 1006 0 -7.63(-0.75%)
May 03, 2016 1021 1026 1004 1013 0 -13.79(-1.34%)
May 02, 2016 1022 1033 1013 1027 0 +7.99(+0.78%)
Apr 29, 2016 1021 1030 1007 1019 0 -4.27(-0.42%)
Apr 28, 2016 1034 1045 1018 1023 0 -16.59(-1.60%)
Apr 27, 2016 1034 1047 1023 1040 0 +6.43(+0.62%)
Apr 26, 2016 1027 1039 1018 1034 0 +10.97(+1.07%)
Apr 25, 2016 1028 1034 1015 1023 0 -7.27(-0.71%)
Apr 22, 2016 1027 1039 1020 1030 0 +4.32(+0.42%)
Apr 21, 2016 1028 1041 1017 1026 0 -1.91(-0.19%)
Apr 20, 2016 1026 1037 1017 1027 0 +1.14(+0.11%)
Apr 19, 2016 1027 1038 1017 1026 0 +3.83(+0.37%)
Apr 18, 2016 1014 1027 1008 1023 0 +4.47(+0.44%)
Apr 15, 2016 1014 1023 1008 1018 0 +2.69(+0.26%)
Apr 14, 2016 1020 1024 1010 1015 0 -2.32(-0.23%)
Apr 13, 2016 1007 1021 1001 1018 0 +17.54(+1.75%)
Apr 12, 2016 993.09 1008 988.14 1000 0 +8.70(+0.88%)
Apr 11, 2016 995.29 1006 987.79 991.43 0 +0.60(+0.06%)
Apr 08, 2016 991.53 1003 983.88 990.83 0 +8.91(+0.91%)
Apr 07, 2016 986.85 994.68 975.38 981.92 0 -9.88(-1.00%)
Apr 06, 2016 984.92 997.30 975.25 991.80 0 +7.49(+0.76%)
Apr 05, 2016 982.26 993.62 974.20 984.31 0 -5.93(-0.60%)
Apr 04, 2016 1002 1007 985.03 990.25 0 -12.53(-1.25%)
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.