Industrial Goods Sector (CIX: MSECTOR6 )

1,635.37 +0.59 (+0.04%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 1778 1789 1759 1768 0 -1.15(-0.07%)
Feb 27, 2013 1736 1780 1734 1769 0 +28.50(+1.64%)
Feb 26, 2013 1726 1753 1712 1740 0 -29.00(-1.64%)
Feb 22, 2013 1757 1780 1745 1769 0 +24.35(+1.40%)
Feb 21, 2013 1757 1770 1725 1745 0 -16.35(-0.93%)
Feb 20, 2013 1803 1812 1758 1761 0 -36.23(-2.02%)
Feb 18, 2013 204.51 1799 1797 1798 0 -0.13(-0.01%)
Feb 15, 2013 1790 1813 1786 1798 0 +2.60(+0.14%)
Feb 14, 2013 1781 1808 1779 1795 0 +3.68(+0.21%)
Feb 13, 2013 1782 1806 1776 1792 0 +7.02(+0.39%)
Feb 12, 2013 1771 1797 1764 1785 0 +12.97(+0.73%)
Feb 11, 2013 1769 1783 1758 1772 0 +0.74(+0.04%)
Feb 08, 2013 1761 1783 1753 1771 0 +6.41(+0.36%)
Feb 07, 2013 1772 1784 1745 1764 0 -11.22(-0.63%)
Feb 06, 2013 1763 1786 1754 1776 0 +18.00(+1.02%)
Feb 04, 2013 1766 1782 1748 1758 0 -23.86(-1.34%)
Feb 01, 2013 1783 1803 1766 1781 0 +8.44(+0.48%)
Jan 31, 2013 1768 1786 1754 1773 0 +0.00(+0.00%)
Jan 30, 2013 1789 1800 1765 1773 0 -17.46(-0.98%)
Jan 29, 2013 1779 1799 1768 1791 0 +14.73(+0.83%)
Jan 28, 2013 1782 1798 1761 1776 0 -6.48(-0.36%)
Jan 25, 2013 1776 1791 1760 1782 0 +10.85(+0.61%)
Jan 24, 2013 1756 1790 1749 1771 0 +11.68(+0.66%)
Jan 23, 2013 1752 1770 1742 1760 0 +2.96(+0.17%)
Jan 22, 2013 1744 1764 1733 1757 0 +10.76(+0.62%)
Jan 21, 2013 322.63 1747 1742 1746 0 -0.01(-0.00%)
Jan 18, 2013 1741 1755 1727 1746 0 +6.67(+0.38%)
Jan 17, 2013 1722 1749 1713 1739 0 +24.77(+1.44%)
Jan 16, 2013 1713 1725 1703 1715 0 -9.60(-0.56%)
Jan 15, 2013 1710 1730 1704 1724 0 +4.58(+0.27%)
Jan 14, 2013 1719 1732 1706 1720 0 -2.20(-0.13%)
Jan 12, 2013 1725 1736 1710 1722 0 +0.00(+0.00%)
Jan 11, 2013 1725 1736 1710 1722 0 -6.07(-0.35%)
Jan 10, 2013 1731 1740 1709 1728 0 +4.16(+0.24%)
Jan 09, 2013 1709 1734 1704 1724 0 +20.82(+1.22%)
Jan 08, 2013 1706 1719 1685 1703 0 -10.40(-0.61%)
Jan 07, 2013 1710 1725 1698 1713 0 -5.81(-0.34%)
Jan 04, 2013 1715 1729 1704 1719 0 +7.77(+0.45%)
Jan 03, 2013 1711 1731 1698 1711 0 -1.75(-0.10%)
Jan 02, 2013 1708 1719 1673 1713 0 +47.16(+2.83%)
Dec 31, 2012 222.68 1667 1661 1666 0 +31.63(+1.94%)
Dec 28, 2012 1638 1653 1626 1634 0 -14.89(-0.90%)
Dec 27, 2012 1651 1661 1625 1649 0 +2.16(+0.13%)
Dec 26, 2012 1642 1668 1641 1647 0 -8.61(-0.52%)
Dec 24, 2012 102.00 1656 1655 1656 0 -4.34(-0.26%)
Dec 21, 2012 1644 1674 1630 1660 0 -7.38(-0.44%)
Dec 20, 2012 1656 1675 1644 1667 0 +11.69(+0.71%)
Dec 19, 2012 1661 1676 1644 1656 0 -2.02(-0.12%)
Dec 18, 2012 1629 1663 1624 1658 0 +30.75(+1.89%)
Dec 17, 2012 1611 1633 1603 1627 0 +18.22(+1.13%)
Dec 14, 2012 1606 1624 1596 1609 0 +0.10(+0.01%)
Dec 13, 2012 1614 1628 1598 1609 0 -9.77(-0.60%)
Dec 12, 2012 1621 1639 1606 1618 0 +2.62(+0.16%)
Dec 11, 2012 1617 1632 1603 1616 0 +3.05(+0.19%)
Dec 10, 2012 1601 1622 1592 1613 0 +8.70(+0.54%)
Dec 07, 2012 1606 1616 1587 1604 0 +4.02(+0.25%)
Dec 06, 2012 1594 1608 1580 1600 0 +2.93(+0.18%)
Dec 05, 2012 1599 1617 1578 1597 0 -2.94(-0.18%)
Dec 04, 2012 1594 1612 1583 1600 0 -1.55(-0.10%)
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.