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

Industrial Goods Sector (CIX: MSECTOR6 )

1,631.56 +0.17 (+0.01%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
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%)
May 01, 2012 1535 1597 1554 1574 0 +0.95(+0.06%)
Apr 30, 2012 1556 1593 1561 1573 0 -18.61(-1.17%)
Apr 27, 2012 1548 1603 1565 1592 0 +15.72(+1.00%)
Apr 26, 2012 1552 1588 1545 1576 0 +14.63(+0.94%)
Apr 25, 2012 1549 1577 1539 1561 0 +21.14(+1.37%)
Apr 24, 2012 1521 1551 1514 1540 0 +12.80(+0.84%)
Apr 23, 2012 1522 1540 1508 1527 0 -27.39(-1.76%)
Apr 20, 2012 1537 1571 1541 1555 0 +17.09(+1.11%)
Apr 19, 2012 1551 1566 1525 1538 0 -15.51(-1.00%)
Apr 18, 2012 1552 1570 1541 1553 0 -11.58(-0.74%)
Apr 17, 2012 1547 1578 1544 1565 0 +26.81(+1.74%)
Apr 16, 2012 1530 1559 1524 1538 0 +3.33(+0.22%)
Apr 13, 2012 1546 1556 1527 1535 0 -22.21(-1.43%)
Apr 12, 2012 1519 1565 1518 1557 0 +36.85(+2.42%)
Apr 11, 2012 1513 1534 1504 1520 0 +24.02(+1.61%)
Apr 10, 2012 1525 1538 1488 1496 0 -39.15(-2.55%)
Apr 09, 2012 1517 1551 1521 1535 0 -28.61(-1.83%)
Apr 05, 2012 1553 1581 1552 1564 0 -5.36(-0.34%)
Apr 04, 2012 1564 1581 1552 1569 0 -19.89(-1.25%)
Apr 03, 2012 1591 1605 1573 1589 0 -8.93(-0.56%)
Apr 02, 2012 1580 1609 1569 1598 0 +11.93(+0.75%)
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%)
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.