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

Industrial Goods Sector (CIX: MSECTOR6 )

1,628.44 +0.75 (+0.05%)
Streaming Delayed Price Updated: 10:16 AM EDT, Apr 19, 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 (%)
Jul 31, 2012 1436 1463 1426 1436 0 -11.47(-0.79%)
Jul 30, 2012 1448 1474 1433 1448 0 -18.72(-1.28%)
Jul 27, 2012 1424 1479 1422 1466 0 +37.45(+2.62%)
Jul 26, 2012 1420 1453 1400 1429 0 +22.08(+1.57%)
Jul 25, 2012 1415 1435 1392 1407 0 -3.23(-0.23%)
Jul 24, 2012 1426 1440 1395 1410 0 -22.31(-1.56%)
Jul 23, 2012 1410 1446 1404 1432 0 -11.99(-0.83%)
Jul 20, 2012 1440 1464 1432 1444 0 -14.77(-1.01%)
Jul 19, 2012 1449 1474 1436 1459 0 +8.23(+0.57%)
Jul 18, 2012 1424 1466 1417 1451 0 +19.14(+1.34%)
Jul 17, 2012 1424 1442 1407 1432 0 +7.33(+0.51%)
Jul 16, 2012 1419 1438 1407 1425 0 -8.81(-0.61%)
Jul 14, 2012 1409 1443 1407 1433 0 +0.00(+0.00%)
Jul 13, 2012 1409 1443 1407 1433 0 +24.30(+1.72%)
Jul 12, 2012 1388 1420 1375 1409 0 +6.51(+0.46%)
Jul 11, 2012 1414 1424 1389 1403 0 -11.75(-0.83%)
Jul 10, 2012 1443 1461 1403 1414 0 -26.97(-1.87%)
Jul 09, 2012 1439 1451 1426 1441 0 -4.91(-0.34%)
Jul 06, 2012 1441 1458 1430 1446 0 -19.03(-1.30%)
Jul 05, 2012 1457 1478 1448 1465 0 +0.02(+0.00%)
Jul 04, 2012 272.30 1466 1460 1465 0 +0.09(+0.01%)
Jul 03, 2012 1446 1470 1441 1465 0 +15.12(+1.04%)
Jul 02, 2012 1443 1470 1431 1450 0 -11.51(-0.79%)
Jun 30, 2012 1442 1470 1431 1461 0 -1.15(-0.08%)
Jun 29, 2012 1442 1470 1431 1463 0 +52.64(+3.73%)
Jun 28, 2012 1390 1416 1379 1410 0 +6.42(+0.46%)
Jun 27, 2012 1387 1415 1381 1404 0 +19.20(+1.39%)
Jun 26, 2012 1370 1398 1362 1384 0 +9.94(+0.72%)
Jun 25, 2012 1345 1391 1361 1374 0 -22.89(-1.64%)
Jun 22, 2012 1399 1412 1382 1397 0 +2.25(+0.16%)
Jun 21, 2012 1442 1448 1391 1395 0 -43.64(-3.03%)
Jun 20, 2012 1440 1457 1425 1439 0 -9.53(-0.66%)
Jun 19, 2012 1432 1461 1427 1448 0 +23.10(+1.62%)
Jun 18, 2012 1404 1434 1401 1425 0 +8.52(+0.60%)
Jun 15, 2012 1402 1427 1399 1417 0 +10.66(+0.76%)
Jun 14, 2012 1391 1418 1383 1406 0 +13.16(+0.94%)
Jun 13, 2012 1409 1422 1384 1393 0 -26.32(-1.85%)
Jun 12, 2012 1394 1426 1389 1419 0 +25.09(+1.80%)
Jun 11, 2012 1439 1446 1391 1394 0 -30.35(-2.13%)
Jun 08, 2012 1399 1430 1392 1424 0 +10.98(+0.78%)
Jun 07, 2012 1422 1444 1403 1413 0 +9.21(+0.66%)
Jun 06, 2012 1373 1410 1374 1404 0 +38.57(+2.82%)
Jun 05, 2012 1345 1375 1338 1366 0 +15.53(+1.15%)
Jun 04, 2012 1369 1378 1333 1350 0 -16.46(-1.20%)
Jun 02, 2012 1382 1396 1356 1367 0 +0.00(+0.00%)
Jun 01, 2012 1379 1396 1356 1367 0 -47.21(-3.34%)
May 31, 2012 1424 1433 1390 1414 0 -12.15(-0.85%)
May 30, 2012 1442 1453 1417 1426 0 -33.71(-2.31%)
May 29, 2012 1442 1471 1439 1460 0 +25.00(+1.74%)
May 28, 2012 274.17 1439 1433 1435 0 -0.09(-0.01%)
May 25, 2012 1442 1456 1425 1435 0 -12.69(-0.88%)
May 24, 2012 1442 1463 1425 1447 0 -1.07(-0.07%)
May 23, 2012 1413 1454 1405 1448 0 +11.95(+0.83%)
May 22, 2012 1433 1461 1422 1437 0 +3.29(+0.23%)
May 21, 2012 1395 1440 1394 1433 0 +36.83(+2.64%)
May 18, 2012 1397 1425 1384 1396 0 -7.91(-0.56%)
May 17, 2012 1445 1458 1399 1404 0 -44.73(-3.09%)
May 16, 2012 1466 1488 1445 1449 0 -17.80(-1.21%)
May 15, 2012 1472 1494 1456 1467 0 -14.34(-0.97%)
May 14, 2012 1487 1505 1470 1481 0 -25.97(-1.72%)
May 11, 2012 1483 1525 1486 1507 0 +3.98(+0.26%)
May 10, 2012 1501 1528 1492 1503 0 +3.62(+0.24%)
May 09, 2012 1474 1516 1471 1500 0 -8.86(-0.59%)
May 08, 2012 1497 1519 1478 1508 0 -10.74(-0.71%)
May 07, 2012 1505 1534 1502 1519 0 +1.02(+0.07%)
May 04, 2012 1534 1551 1505 1518 0 -26.19(-1.70%)
May 03, 2012 1560 1575 1535 1544 0 -39.00(-2.46%)
May 02, 2012 1537 1592 1554 1583 0 +9.38(+0.60%)
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.