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

Industrial Goods Sector (CIX: MSECTOR6 )

1,629.55 -2.65 (-0.16%)
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 (%)
Mar 30, 2012 1596 1605 1574 1586 0 +1.17(+0.07%)
Mar 29, 2012 1568 1592 1559 1585 0 -5.65(-0.36%)
Mar 28, 2012 1590 1613 1572 1590 0 -14.18(-0.88%)
Mar 27, 2012 1604 1626 1596 1605 0 -63.83(-3.83%)
Mar 26, 2012 1652 1679 1647 1668 0 +35.91(+2.20%)
Mar 23, 2012 1616 1643 1603 1632 0 +5.28(+0.32%)
Mar 22, 2012 1625 1645 1609 1627 0 -23.45(-1.42%)
Mar 21, 2012 1645 1670 1639 1651 0 -4.30(-0.26%)
Mar 20, 2012 1650 1673 1637 1655 0 -22.00(-1.31%)
Mar 19, 2012 1672 1692 1659 1677 0 +2.32(+0.14%)
Mar 16, 2012 1679 1694 1662 1675 0 -4.33(-0.26%)
Mar 15, 2012 1656 1686 1650 1679 0 +26.39(+1.60%)
Mar 14, 2012 1655 1671 1639 1653 0 -6.32(-0.38%)
Mar 13, 2012 1632 1664 1622 1659 0 +35.60(+2.19%)
Mar 12, 2012 1630 1642 1612 1623 0 -5.60(-0.34%)
Mar 09, 2012 1612 1645 1607 1629 0 +17.69(+1.10%)
Mar 08, 2012 1588 1621 1583 1611 0 +31.09(+1.97%)
Mar 07, 2012 1562 1592 1560 1580 0 +18.93(+1.21%)
Mar 06, 2012 1578 1590 1550 1561 0 -46.83(-2.91%)
Mar 05, 2012 1602 1626 1591 1608 0 -4.54(-0.28%)
Mar 02, 2012 1612 1637 1602 1613 0 -15.80(-0.97%)
Mar 01, 2012 1629 1651 1613 1628 0 +8.05(+0.50%)
Feb 29, 2012 1628 1652 1610 1620 0 -12.54(-0.77%)
Feb 28, 2012 1632 1648 1619 1633 0 -5.41(-0.33%)
Feb 27, 2012 1618 1651 1607 1638 0 +5.12(+0.31%)
Feb 24, 2012 1642 1658 1621 1633 0 -5.69(-0.35%)
Feb 23, 2012 1620 1650 1609 1639 0 +8.23(+0.50%)
Feb 22, 2012 1636 1652 1615 1631 0 -15.69(-0.95%)
Feb 21, 2012 1644 1671 1633 1646 0 -0.75(-0.05%)
Feb 20, 2012 222.78 1648 1645 1647 0 +0.34(+0.02%)
Feb 17, 2012 1643 1665 1633 1647 0 +5.57(+0.34%)
Feb 16, 2012 1621 1653 1611 1641 0 +15.50(+0.95%)
Feb 15, 2012 1642 1659 1615 1626 0 -16.22(-0.99%)
Feb 14, 2012 1636 1655 1619 1642 0 -5.87(-0.36%)
Feb 13, 2012 1635 1655 1622 1648 0 +27.14(+1.67%)
Feb 10, 2012 1615 1634 1603 1621 0 -18.20(-1.11%)
Feb 09, 2012 1630 1653 1620 1639 0 +1.82(+0.11%)
Feb 08, 2012 1632 1649 1619 1637 0 +2.42(+0.15%)
Feb 07, 2012 1624 1647 1614 1635 0 -0.51(-0.03%)
Feb 06, 2012 1625 1649 1618 1635 0 -5.43(-0.33%)
Feb 03, 2012 1613 1652 1606 1640 0 +46.78(+2.94%)
Feb 02, 2012 1588 1609 1579 1594 0 +4.11(+0.26%)
Feb 01, 2012 1574 1606 1564 1590 0 +28.67(+1.84%)
Jan 31, 2012 1576 1588 1544 1561 0 -4.48(-0.29%)
Jan 30, 2012 1559 1576 1540 1565 0 -10.52(-0.67%)
Jan 27, 2012 1564 1589 1554 1576 0 +3.44(+0.22%)
Jan 26, 2012 1587 1605 1560 1572 0 -7.50(-0.47%)
Jan 25, 2012 1552 1588 1539 1580 0 +24.63(+1.58%)
Jan 24, 2012 1532 1562 1525 1555 0 +7.26(+0.47%)
Jan 23, 2012 1543 1571 1534 1548 0 -3.33(-0.21%)
Jan 20, 2012 1553 1567 1535 1551 0 -8.62(-0.55%)
Jan 19, 2012 1550 1572 1539 1560 0 +13.47(+0.87%)
Jan 18, 2012 1508 1553 1509 1547 0 +26.21(+1.72%)
Jan 17, 2012 1527 1547 1510 1520 0 +10.56(+0.70%)
Jan 16, 2012 295.06 1511 1506 1510 0 -0.04(-0.00%)
Jan 13, 2012 1493 1520 1486 1510 0 -8.69(-0.57%)
Jan 12, 2012 1504 1526 1487 1519 0 +18.12(+1.21%)
Jan 11, 2012 1481 1510 1476 1500 0 +10.39(+0.70%)
Jan 10, 2012 1480 1501 1472 1490 0 +27.19(+1.86%)
Jan 09, 2012 1458 1474 1446 1463 0 +9.72(+0.67%)
Jan 06, 2012 1459 1472 1441 1453 0 -10.10(-0.69%)
Jan 05, 2012 1446 1471 1427 1463 0 +6.37(+0.44%)
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.