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

Industrial Goods Sector (CIX: MSECTOR6 )

1,627.69 -1.09 (-0.07%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
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%)
Sep 01, 2009 1212 1246 1181 1190 0 -32.71(-2.68%)
Aug 31, 2009 1217 1238 1205 1222 0 -19.77(-1.59%)
Aug 28, 2009 1248 1266 1225 1242 0 -2.06(-0.17%)
Aug 27, 2009 1237 1256 1208 1244 0 +10.28(+0.83%)
Aug 26, 2009 1222 1250 1213 1234 0 -2.19(-0.18%)
Aug 25, 2009 1227 1260 1218 1236 0 +12.34(+1.01%)
Aug 24, 2009 1223 1250 1212 1224 0 +3.27(+0.27%)
Aug 21, 2009 1194 1236 1191 1220 0 +30.33(+2.55%)
Aug 20, 2009 1166 1201 1165 1190 0 +16.29(+1.39%)
Aug 19, 2009 1142 1183 1142 1174 0 +6.60(+0.57%)
Aug 18, 2009 1149 1178 1142 1167 0 +23.89(+2.09%)
Aug 17, 2009 1159 1172 1130 1143 0 -41.37(-3.49%)
Aug 14, 2009 1207 1216 1168 1185 0 -26.69(-2.20%)
Aug 13, 2009 1211 1226 1187 1211 0 +8.62(+0.72%)
Aug 12, 2009 1173 1220 1173 1203 0 +22.66(+1.92%)
Aug 11, 2009 1185 1202 1162 1180 0 -15.71(-1.31%)
Aug 10, 2009 1201 1215 1179 1196 0 -13.76(-1.14%)
Aug 07, 2009 1193 1227 1180 1210 0 +29.93(+2.54%)
Aug 06, 2009 1188 1207 1164 1180 0 -6.84(-0.58%)
Aug 05, 2009 1183 1207 1161 1186 0 -1.88(-0.16%)
Aug 04, 2009 1170 1203 1158 1188 0 +6.93(+0.59%)
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.