Industrial Goods Sector (CIX: MSECTOR6 )

1,635.39 +0.61 (+0.04%)
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 2092 2105 2056 2067 0 -115.09(-5.27%)
Jul 23, 2014 2189 2204 2167 2182 0 -8.32(-0.38%)
Jul 22, 2014 2182 2204 2174 2191 0 +19.07(+0.88%)
Jul 21, 2014 2163 2183 2153 2172 0 -2.87(-0.13%)
Jul 18, 2014 2147 2182 2147 2174 0 +23.45(+1.09%)
Jul 17, 2014 2169 2186 2145 2151 0 -32.41(-1.48%)
Jul 16, 2014 2180 2197 2163 2183 0 +8.14(+0.37%)
Jul 15, 2014 2180 2195 2164 2175 0 -7.73(-0.35%)
Jul 14, 2014 2184 2198 2172 2183 0 +10.54(+0.49%)
Jul 11, 2014 2160 2184 2152 2172 0 +1.90(+0.09%)
Jul 10, 2014 2158 2188 2148 2171 0 -26.01(-1.18%)
Jul 09, 2014 2197 2217 2185 2197 0 -1.95(-0.09%)
Jul 08, 2014 2206 2215 2182 2199 0 -12.62(-0.57%)
Jul 07, 2014 2219 2235 2199 2211 0 -23.38(-1.05%)
Jul 04, 2014 16.32 2235 2234 2235 0 +0.00(+0.00%)
Jul 03, 2014 2219 2233 2217 2235 0 +15.99(+0.72%)
Jul 02, 2014 2218 2239 2206 2219 0 -10.14(-0.45%)
Jul 01, 2014 2212 2246 2207 2229 0 -9.62(-0.43%)
Jun 30, 2014 2232 2251 2215 2238 0 +2.01(+0.09%)
Jun 27, 2014 2210 2245 2210 2236 0 +9.96(+0.45%)
Jun 26, 2014 2228 2239 2203 2226 0 -3.90(-0.17%)
Jun 25, 2014 2213 2240 2203 2230 0 +8.51(+0.38%)
Jun 24, 2014 2227 2260 2209 2222 0 -17.63(-0.79%)
Jun 23, 2014 2249 2264 2229 2239 0 -11.77(-0.52%)
Jun 20, 2014 2244 2265 2233 2251 0 +3.79(+0.17%)
Jun 19, 2014 2240 2259 2225 2247 0 +11.86(+0.53%)
Jun 18, 2014 2223 2242 2200 2235 0 +11.69(+0.53%)
Jun 17, 2014 2212 2242 2197 2224 0 +3.43(+0.15%)
Jun 16, 2014 2209 2234 2202 2220 0 +0.94(+0.04%)
Jun 13, 2014 2219 2234 2202 2219 0 +1.21(+0.05%)
Jun 12, 2014 2232 2250 2209 2218 0 -26.00(-1.16%)
Jun 11, 2014 2253 2264 2231 2244 0 -22.28(-0.98%)
Jun 10, 2014 2265 2280 2250 2266 0 +8.03(+0.36%)
Jun 06, 2014 2244 2267 2236 2258 0 +20.93(+0.94%)
Jun 05, 2014 2212 2246 2201 2238 0 +30.65(+1.39%)
Jun 04, 2014 2200 2218 2190 2207 0 +0.79(+0.04%)
Jun 03, 2014 2201 2220 2189 2206 0 -3.82(-0.17%)
Jun 02, 2014 2206 2222 2187 2210 0 +4.84(+0.22%)
May 30, 2014 2209 2219 2189 2205 0 -6.88(-0.31%)
May 29, 2014 2207 2226 2192 2212 0 +2.73(+0.12%)
May 28, 2014 2215 2233 2198 2209 0 -5.06(-0.23%)
May 27, 2014 2204 2226 2194 2214 0 +18.16(+0.83%)
May 26, 2014 15.92 2196 2196 2196 0 +0.04(+0.00%)
May 23, 2014 2175 2203 2164 2196 0 +26.29(+1.21%)
May 22, 2014 2160 2181 2148 2170 0 +12.82(+0.59%)
May 21, 2014 2148 2168 2137 2157 0 +15.76(+0.74%)
May 20, 2014 2169 2177 2128 2141 0 -33.18(-1.53%)
May 19, 2014 2153 2183 2146 2174 0 +11.13(+0.51%)
May 16, 2014 2164 2176 2142 2163 0 +2.48(+0.11%)
May 15, 2014 2173 2188 2135 2161 0 -23.77(-1.09%)
May 14, 2014 2212 2223 2178 2185 0 -32.57(-1.47%)
May 13, 2014 2216 2240 2207 2217 0 -5.93(-0.27%)
May 12, 2014 2195 2233 2190 2223 0 +38.21(+1.75%)
May 09, 2014 2178 2198 2162 2185 0 -1.30(-0.06%)
May 08, 2014 2193 2221 2173 2186 0 -11.05(-0.50%)
May 07, 2014 2194 2209 2167 2197 0 +4.81(+0.22%)
May 06, 2014 2208 2222 2184 2192 0 -22.82(-1.03%)
May 05, 2014 2205 2227 2180 2215 0 -3.69(-0.17%)
May 02, 2014 2213 2244 2201 2219 0 +17.22(+0.78%)
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.