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

Industrial Goods Sector (CIX: MSECTOR6 )

1,632.53 +3.70 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Dec 31, 2015 945.07 945.07 945.07 945.07 0 -8.34(-0.87%)
Dec 30, 2015 957.91 965.17 949.84 953.41 0 -6.70(-0.70%)
Dec 29, 2015 956.66 965.11 950.15 960.11 0 +8.81(+0.93%)
Dec 28, 2015 951.35 957.36 941.77 951.30 0 -3.85(-0.40%)
Dec 24, 2015 955.16 955.16 955.16 955.16 0 -1.83(-0.19%)
Dec 23, 2015 948.57 961.47 942.71 956.98 0 +13.91(+1.47%)
Dec 22, 2015 935.99 947.18 928.53 943.08 0 +10.40(+1.12%)
Dec 21, 2015 931.70 941.51 922.47 932.67 0 +6.13(+0.66%)
Dec 18, 2015 937.55 943.51 921.12 926.54 0 -14.92(-1.58%)
Dec 17, 2015 959.54 964.02 938.07 941.46 0 -17.56(-1.83%)
Dec 16, 2015 948.92 964.96 940.22 959.02 0 +15.20(+1.61%)
Dec 15, 2015 943.72 953.66 933.70 943.82 0 +3.14(+0.33%)
Dec 14, 2015 942.43 948.87 927.91 940.68 0 -1.04(-0.11%)
Dec 11, 2015 945.41 953.83 935.94 941.72 0 -15.26(-1.59%)
Dec 10, 2015 955.10 965.09 948.50 956.98 0 +2.75(+0.29%)
Dec 09, 2015 959.61 974.19 947.51 954.23 0 -8.76(-0.91%)
Dec 08, 2015 965.05 974.52 954.48 962.99 0 -12.76(-1.31%)
Dec 07, 2015 979.93 985.32 966.96 975.75 0 -7.38(-0.75%)
Dec 04, 2015 971.79 988.04 965.26 983.13 0 +12.44(+1.28%)
Dec 03, 2015 987.13 990.95 964.06 970.68 0 -14.59(-1.48%)
Dec 02, 2015 993.27 999.66 980.39 985.28 0 -9.90(-0.99%)
Dec 01, 2015 994.86 1004 984.77 995.18 0 +3.66(+0.37%)
Nov 30, 2015 995.59 1002 985.36 991.52 0 -2.31(-0.23%)
Nov 27, 2015 992.40 998.93 986.13 993.83 0 +1.50(+0.15%)
Nov 26, 2015 992.33 992.34 992.32 992.32 0 -0.01(-0.00%)
Nov 25, 2015 990.65 998.71 984.78 992.34 0 +1.76(+0.18%)
Nov 24, 2015 982.23 997.89 976.38 990.57 0 +4.07(+0.41%)
Nov 23, 2015 986.48 989.79 984.71 986.50 0 -0.88(-0.09%)
Nov 20, 2015 987.18 995.32 980.58 987.38 0 +3.90(+0.40%)
Nov 19, 2015 980.02 988.97 973.33 983.48 0 +4.78(+0.49%)
Nov 18, 2015 963.75 980.93 959.04 978.69 0 +17.95(+1.87%)
Nov 17, 2015 966.31 974.83 954.37 960.75 0 -3.44(-0.36%)
Nov 16, 2015 949.52 966.55 946.00 964.19 0 +13.71(+1.44%)
Nov 13, 2015 953.86 964.29 944.58 950.48 0 -5.50(-0.58%)
Nov 12, 2015 968.14 973.71 952.63 955.98 0 -20.34(-2.08%)
Nov 11, 2015 980.55 987.51 969.27 976.32 0 -1.99(-0.20%)
Nov 10, 2015 970.27 983.87 964.38 978.31 0 +4.80(+0.49%)
Nov 09, 2015 981.86 987.32 964.22 973.50 0 -11.49(-1.17%)
Nov 06, 2015 986.54 1000 969.65 984.99 0 -8.14(-0.82%)
Nov 05, 2015 991.35 1003 979.12 993.13 0 +1.68(+0.17%)
Nov 04, 2015 993.87 1003 984.58 991.45 0 -1.01(-0.10%)
Nov 03, 2015 991.56 1001 980.70 992.46 0 -0.95(-0.10%)
Nov 02, 2015 982.73 998.45 975.45 993.40 0 +11.91(+1.21%)
Oct 30, 2015 971.87 996.36 964.57 981.49 0 +14.16(+1.46%)
Oct 29, 2015 970.44 979.29 955.82 967.33 0 -7.54(-0.77%)
Oct 28, 2015 959.37 980.49 951.95 974.87 0 +20.66(+2.17%)
Oct 27, 2015 956.34 965.17 942.97 954.21 0 -9.59(-0.99%)
Oct 26, 2015 966.43 974.37 954.88 963.80 0 -3.57(-0.37%)
Oct 23, 2015 967.16 975.42 953.45 967.38 0 +5.33(+0.55%)
Oct 22, 2015 947.40 971.80 940.29 962.05 0 +17.59(+1.86%)
Oct 21, 2015 951.36 959.45 936.88 944.46 0 -0.76(-0.08%)
Oct 20, 2015 940.16 955.23 933.74 945.23 0 +3.68(+0.39%)
Oct 19, 2015 935.49 946.28 930.39 941.55 0 +1.60(+0.17%)
Oct 16, 2015 947.87 955.30 928.44 939.95 0 -9.27(-0.98%)
Oct 15, 2015 941.87 953.24 930.58 949.23 0 +10.30(+1.10%)
Oct 14, 2015 951.45 957.53 933.41 938.93 0 -13.28(-1.39%)
Oct 13, 2015 958.09 967.98 948.01 952.20 0 -12.63(-1.31%)
Oct 12, 2015 966.91 973.17 956.23 964.83 0 -0.92(-0.10%)
Oct 09, 2015 968.87 976.31 959.02 965.75 0 -1.42(-0.15%)
Oct 08, 2015 948.31 970.79 944.44 967.18 0 +16.55(+1.74%)
Oct 07, 2015 942.32 958.40 933.60 950.63 0 +15.34(+1.64%)
Oct 06, 2015 940.12 950.43 926.73 935.29 0 -4.10(-0.44%)
Oct 05, 2015 919.24 943.03 915.92 939.39 0 +27.01(+2.96%)
Oct 02, 2015 889.57 913.25 881.94 912.38 0 +12.75(+1.42%)
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.