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

Industrial Goods Sector (CIX: MSECTOR6 )

1,628.92 +1.22 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Nov 30, 2009 1227 1257 1224 1245 0 +1.00(+0.08%)
Nov 27, 2009 1215 1261 1223 1244 0 -26.98(-2.12%)
Nov 26, 2009 209.82 1273 1267 1271 0 -0.10(-0.01%)
Nov 25, 2009 1248 1281 1255 1271 0 +9.39(+0.74%)
Nov 24, 2009 1251 1277 1246 1262 0 -7.54(-0.59%)
Nov 23, 2009 1257 1291 1256 1270 0 +18.53(+1.48%)
Nov 20, 2009 1238 1264 1233 1251 0 -6.87(-0.55%)
Nov 19, 2009 1256 1281 1242 1258 0 -23.41(-1.83%)
Nov 18, 2009 1286 1298 1267 1281 0 -5.08(-0.39%)
Nov 17, 2009 1272 1298 1269 1286 0 -5.55(-0.43%)
Nov 16, 2009 1257 1303 1264 1292 0 +28.93(+2.29%)
Nov 13, 2009 1256 1276 1243 1263 0 +9.25(+0.74%)
Nov 12, 2009 1265 1287 1247 1254 0 -23.92(-1.87%)
Nov 11, 2009 1269 1297 1263 1278 0 +9.61(+0.76%)
Nov 10, 2009 1259 1287 1252 1268 0 -9.53(-0.75%)
Nov 09, 2009 1248 1285 1250 1278 0 +32.55(+2.61%)
Nov 06, 2009 1225 1260 1223 1245 0 +6.80(+0.55%)
Nov 05, 2009 1211 1254 1213 1238 0 +27.92(+2.31%)
Nov 04, 2009 1211 1245 1201 1210 0 -1.23(-0.10%)
Nov 03, 2009 1173 1221 1170 1212 0 +25.01(+2.11%)
Nov 02, 2009 1181 1214 1161 1187 0 +1.00(+0.08%)
Oct 30, 2009 1210 1235 1172 1186 0 -42.06(-3.43%)
Oct 29, 2009 1200 1244 1196 1228 0 +33.92(+2.84%)
Oct 28, 2009 1219 1239 1186 1194 0 -43.40(-3.51%)
Oct 27, 2009 1244 1269 1227 1237 0 -16.72(-1.33%)
Oct 26, 2009 1265 1302 1243 1254 0 -21.29(-1.67%)
Oct 23, 2009 1269 1289 1266 1275 0 -20.70(-1.60%)
Oct 22, 2009 1264 1307 1256 1296 0 +19.19(+1.50%)
Oct 21, 2009 1275 1317 1268 1277 0 -11.87(-0.92%)
Oct 20, 2009 1269 1298 1275 1289 0 -16.01(-1.23%)
Oct 19, 2009 1280 1316 1279 1305 0 +16.25(+1.26%)
Oct 16, 2009 1273 1306 1268 1288 0 -14.89(-1.14%)
Oct 15, 2009 1269 1313 1276 1303 0 +10.42(+0.81%)
Oct 14, 2009 1271 1302 1268 1293 0 +27.07(+2.14%)
Oct 13, 2009 1248 1282 1246 1266 0 +0.79(+0.06%)
Oct 12, 2009 1273 1286 1252 1265 0 +4.45(+0.35%)
Oct 09, 2009 1251 1269 1239 1260 0 +7.39(+0.59%)
Oct 08, 2009 1231 1270 1231 1253 0 +26.49(+2.16%)
Oct 07, 2009 1217 1242 1211 1227 0 -7.39(-0.60%)
Oct 06, 2009 1212 1251 1213 1234 0 +20.59(+1.70%)
Oct 05, 2009 1185 1223 1187 1213 0 +19.26(+1.61%)
Oct 02, 2009 1184 1216 1177 1194 0 -19.08(-1.57%)
Oct 01, 2009 1251 1257 1208 1213 0 -43.85(-3.49%)
Sep 30, 2009 1260 1283 1237 1257 0 -13.17(-1.04%)
Sep 29, 2009 1256 1289 1256 1270 0 +2.76(+0.22%)
Sep 28, 2009 1238 1279 1242 1267 0 +18.94(+1.52%)
Sep 25, 2009 1237 1273 1236 1248 0 -13.39(-1.06%)
Sep 24, 2009 1270 1300 1247 1262 0 -23.64(-1.84%)
Sep 23, 2009 1291 1317 1278 1286 0 -16.20(-1.24%)
Sep 22, 2009 1289 1319 1286 1302 0 +9.67(+0.75%)
Sep 21, 2009 1281 1311 1275 1292 0 -18.26(-1.39%)
Sep 18, 2009 1300 1330 1291 1310 0 +4.34(+0.33%)
Sep 17, 2009 1293 1330 1286 1306 0 +12.09(+0.93%)
Sep 16, 2009 1266 1316 1273 1294 0 +18.53(+1.45%)
Sep 15, 2009 1249 1288 1249 1275 0 +13.67(+1.08%)
Sep 14, 2009 1233 1270 1232 1262 0 +5.53(+0.44%)
Sep 11, 2009 1245 1276 1240 1256 0 -0.14(-0.01%)
Sep 10, 2009 1224 1264 1227 1256 0 +13.09(+1.05%)
Sep 09, 2009 1215 1256 1217 1243 0 +15.43(+1.26%)
Sep 08, 2009 1211 1242 1207 1228 0 +20.04(+1.66%)
Sep 07, 2009 125.10 1208 1205 1208 0 +0.05(+0.00%)
Sep 04, 2009 1170 1214 1177 1208 0 +20.18(+1.70%)
Sep 03, 2009 1168 1197 1160 1188 0 +14.01(+1.19%)
Sep 02, 2009 1178 1195 1160 1173 0 -16.05(-1.35%)
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.