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 (%)
Mar 31, 2011 1687 1706 1678 1696 0 +4.89(+0.29%)
Mar 30, 2011 1688 1699 1678 1691 0 +15.46(+0.92%)
Mar 29, 2011 1660 1682 1646 1675 0 +12.68(+0.76%)
Mar 28, 2011 1676 1687 1657 1663 0 -9.46(-0.57%)
Mar 25, 2011 1668 1688 1656 1672 0 +7.13(+0.43%)
Mar 24, 2011 1657 1674 1638 1665 0 +19.92(+1.21%)
Mar 23, 2011 1635 1656 1618 1645 0 +2.78(+0.17%)
Mar 22, 2011 1651 1662 1629 1642 0 -12.00(-0.73%)
Mar 21, 2011 1650 1661 1640 1654 0 +40.15(+2.49%)
Mar 18, 2011 1619 1635 1599 1614 0 +15.96(+1.00%)
Mar 17, 2011 1603 1620 1583 1598 0 +24.91(+1.58%)
Mar 16, 2011 1594 1610 1557 1573 0 -23.99(-1.50%)
Mar 15, 2011 1579 1610 1572 1597 0 -5.80(-0.36%)
Mar 14, 2011 1597 1618 1580 1603 0 -14.03(-0.87%)
Mar 11, 2011 1592 1627 1582 1617 0 +16.91(+1.06%)
Mar 10, 2011 1619 1629 1590 1600 0 -39.85(-2.43%)
Mar 09, 2011 1636 1653 1616 1640 0 -1.24(-0.08%)
Mar 08, 2011 1616 1654 1604 1641 0 +25.88(+1.60%)
Mar 07, 2011 1646 1654 1601 1615 0 -24.68(-1.50%)
Mar 04, 2011 1656 1663 1621 1640 0 -16.67(-1.01%)
Mar 03, 2011 1635 1667 1626 1657 0 +40.36(+2.50%)
Mar 02, 2011 1600 1633 1592 1616 0 +8.93(+0.56%)
Mar 01, 2011 1645 1657 1600 1607 0 -38.37(-2.33%)
Feb 28, 2011 1644 1664 1628 1646 0 +9.62(+0.59%)
Feb 25, 2011 1618 1646 1611 1636 0 +26.95(+1.67%)
Feb 24, 2011 1594 1633 1585 1609 0 +1.01(+0.06%)
Feb 23, 2011 1621 1648 1583 1608 0 -27.52(-1.68%)
Feb 22, 2011 1663 1683 1627 1636 0 -58.74(-3.47%)
Feb 21, 2011 230.66 1695 1691 1694 0 +0.02(+0.00%)
Feb 18, 2011 1696 1711 1677 1694 0 +3.44(+0.20%)
Feb 17, 2011 1677 1705 1668 1691 0 +7.85(+0.47%)
Feb 16, 2011 1669 1700 1662 1683 0 +13.27(+0.79%)
Feb 15, 2011 1666 1691 1659 1670 0 -13.61(-0.81%)
Feb 14, 2011 1674 1701 1668 1683 0 +2.40(+0.14%)
Feb 11, 2011 1647 1689 1652 1681 0 +12.67(+0.76%)
Feb 10, 2011 1647 1680 1643 1668 0 +3.66(+0.22%)
Feb 09, 2011 1655 1679 1648 1665 0 -8.17(-0.49%)
Feb 08, 2011 1653 1682 1651 1673 0 +10.55(+0.63%)
Feb 07, 2011 1637 1674 1637 1662 0 +20.81(+1.27%)
Feb 04, 2011 1623 1656 1622 1642 0 +5.63(+0.34%)
Feb 03, 2011 1620 1648 1611 1636 0 -0.64(-0.04%)
Feb 02, 2011 1629 1656 1622 1637 0 -8.52(-0.52%)
Feb 01, 2011 1615 1655 1614 1645 0 +28.96(+1.79%)
Jan 31, 2011 1608 1632 1595 1616 0 +14.27(+0.89%)
Jan 28, 2011 1641 1655 1593 1602 0 -42.76(-2.60%)
Jan 27, 2011 1641 1665 1625 1645 0 -4.98(-0.30%)
Jan 26, 2011 1631 1664 1623 1650 0 +18.75(+1.15%)
Jan 25, 2011 1614 1641 1604 1631 0 +3.57(+0.22%)
Jan 24, 2011 1599 1638 1598 1627 0 +22.17(+1.38%)
Jan 21, 2011 1617 1636 1596 1605 0 -7.06(-0.44%)
Jan 20, 2011 1609 1633 1592 1612 0 -12.05(-0.74%)
Jan 19, 2011 1642 1658 1616 1624 0 -27.57(-1.67%)
Jan 18, 2011 1628 1662 1623 1652 0 +9.98(+0.61%)
Jan 17, 2011 310.99 1643 1638 1642 0 +0.08(+0.00%)
Jan 14, 2011 1626 1648 1616 1642 0 +13.23(+0.81%)
Jan 13, 2011 1631 1646 1616 1628 0 -3.32(-0.20%)
Jan 12, 2011 1626 1647 1616 1632 0 +13.86(+0.86%)
Jan 11, 2011 1604 1632 1602 1618 0 +13.16(+0.82%)
Jan 10, 2011 1588 1617 1579 1605 0 +0.03(+0.00%)
Jan 07, 2011 1601 1626 1585 1605 0 -0.42(-0.03%)
Jan 06, 2011 1606 1624 1590 1605 0 -3.40(-0.21%)
Jan 05, 2011 1584 1619 1583 1609 0 +9.34(+0.58%)
Jan 04, 2011 1608 1625 1578 1599 0 -18.10(-1.12%)
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.