Industrial Goods Sector (CIX: MSECTOR6 )

1,634.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 1042 1084 1031 1066 0 +24.20(+2.32%)
Dec 30, 2008 1015 1049 1000 1042 0 +32.53(+3.22%)
Dec 29, 2008 1024 1036 990.62 1009 0 -12.99(-1.27%)
Dec 26, 2008 1015 1033 998.76 1022 0 +11.64(+1.15%)
Dec 25, 2008 1009 1024 991.02 1011 0 +0.00(+0.00%)
Dec 24, 2008 1009 1024 991.02 1011 0 +3.96(+0.39%)
Dec 23, 2008 1029 1046 992.51 1007 0 -11.51(-1.13%)
Dec 22, 2008 1053 1065 989.84 1018 0 -34.97(-3.32%)
Dec 19, 2008 1079 1111 1024 1053 0 -17.26(-1.61%)
Dec 18, 2008 1102 1124 1048 1070 0 -27.59(-2.51%)
Dec 17, 2008 1070 1122 1052 1098 0 +13.80(+1.27%)
Dec 16, 2008 1026 1092 1008 1084 0 +67.86(+6.68%)
Dec 15, 2008 1050 1065 992.99 1016 0 -22.50(-2.17%)
Dec 12, 2008 990.27 1054 969.61 1039 0 +20.56(+2.02%)
Dec 11, 2008 1062 1088 1002 1018 0 -54.75(-5.10%)
Dec 10, 2008 1058 1098 1034 1073 0 +29.78(+2.85%)
Dec 09, 2008 1048 1099 1016 1043 0 -16.05(-1.52%)
Dec 08, 2008 1027 1088 1005 1059 0 +61.50(+6.16%)
Dec 05, 2008 944.69 1004 913.25 997.77 0 +38.78(+4.04%)
Dec 04, 2008 963.60 1014 927.82 958.99 0 -18.99(-1.94%)
Dec 03, 2008 946.22 998.56 910.79 977.99 0 +24.61(+2.58%)
Dec 02, 2008 924.31 967.71 902.18 953.38 0 +46.48(+5.12%)
Dec 01, 2008 982.93 994.25 899.59 906.90 0 -104.72(-10.35%)
Nov 28, 2008 988.05 1025 968.75 1012 0 +18.87(+1.90%)
Nov 27, 2008 908.85 1006 894.05 992.75 0 +0.00(+0.00%)
Nov 26, 2008 908.85 1006 894.05 992.75 0 +61.74(+6.63%)
Nov 25, 2008 927.55 965.51 883.56 931.02 0 +23.24(+2.56%)
Nov 24, 2008 864.79 930.79 841.32 907.78 0 +63.65(+7.54%)
Nov 21, 2008 817.88 858.30 770.14 844.12 0 +48.00(+6.03%)
Nov 20, 2008 839.04 875.96 784.33 796.13 0 -54.55(-6.41%)
Nov 19, 2008 912.04 931.54 846.23 850.68 0 -66.32(-7.23%)
Nov 18, 2008 917.57 943.70 881.82 917.00 0 -1.57(-0.17%)
Nov 17, 2008 930.38 962.01 898.55 918.57 0 -21.07(-2.24%)
Nov 14, 2008 972.87 1005 924.74 939.64 0 -53.43(-5.38%)
Nov 13, 2008 934.64 1002 876.45 993.07 0 +63.66(+6.85%)
Nov 12, 2008 975.31 990.05 919.10 929.41 0 -60.12(-6.08%)
Nov 11, 2008 1006 1028 964.08 989.53 0 -32.77(-3.21%)
Nov 10, 2008 1070 1090 1005 1022 0 -19.37(-1.86%)
Nov 07, 2008 1036 1066 1004 1042 0 +21.09(+2.07%)
Nov 06, 2008 1075 1101 1004 1021 0 -68.17(-6.26%)
Nov 05, 2008 1140 1168 1077 1089 0 -68.16(-5.89%)
Nov 04, 2008 1138 1184 1109 1157 0 +42.15(+3.78%)
Nov 03, 2008 1114 1151 1083 1115 0 -0.32(-0.03%)
Oct 31, 2008 1073 1139 1047 1115 0 +33.34(+3.08%)
Oct 30, 2008 1075 1112 1034 1082 0 +45.45(+4.39%)
Oct 29, 2008 1009 1091 982.84 1036 0 +29.15(+2.89%)
Oct 28, 2008 962.56 1022 901.94 1007 0 +75.91(+8.15%)
Oct 27, 2008 958.40 1002 917.94 931.24 0 -43.63(-4.48%)
Oct 24, 2008 945.38 1021 915.99 974.87 0 -53.48(-5.20%)
Oct 23, 2008 1067 1095 967.77 1028 0 -38.44(-3.60%)
Oct 22, 2008 1122 1141 1034 1067 0 -84.09(-7.31%)
Oct 21, 2008 1176 1211 1134 1151 0 -40.89(-3.43%)
Oct 20, 2008 1154 1206 1125 1192 0 +52.27(+4.59%)
Oct 17, 2008 1124 1203 1087 1140 0 -15.21(-1.32%)
Oct 16, 2008 1116 1177 1043 1155 0 +49.97(+4.52%)
Oct 15, 2008 1209 1225 1091 1105 0 -129.99(-10.53%)
Oct 14, 2008 1312 1341 1195 1235 0 -26.48(-2.10%)
Oct 13, 2008 1195 1279 1148 1261 0 +129.10(+11.40%)
Oct 10, 2008 1091 1201 1017 1132 0 -8.02(-0.70%)
Oct 09, 2008 1242 1274 1124 1140 0 -80.12(-6.57%)
Oct 08, 2008 1192 1296 1152 1220 0 -7.22(-0.59%)
Oct 07, 2008 1321 1348 1212 1227 0 -79.00(-6.05%)
Oct 06, 2008 1326 1353 1220 1306 0 -61.63(-4.50%)
Oct 03, 2008 1423 1474 1349 1368 0 -35.49(-2.53%)
Oct 02, 2008 1486 1500 1385 1404 0 -93.52(-6.25%)
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.