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

Industrial Goods Sector (CIX: MSECTOR6 )

1,633.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 31, 2011 1430 1450 1406 1414 0 -20.70(-1.44%)
Oct 28, 2011 1431 1457 1411 1435 0 -4.81(-0.33%)
Oct 27, 2011 1418 1464 1395 1440 0 +41.95(+3.00%)
Oct 26, 2011 1392 1416 1361 1398 0 +26.45(+1.93%)
Oct 25, 2011 1383 1405 1359 1371 0 -34.10(-2.43%)
Oct 24, 2011 1372 1416 1368 1405 0 +37.03(+2.71%)
Oct 21, 2011 1351 1376 1336 1368 0 +38.14(+2.87%)
Oct 20, 2011 1327 1344 1299 1330 0 +3.42(+0.26%)
Oct 19, 2011 1338 1362 1318 1327 0 -21.89(-1.62%)
Oct 18, 2011 1303 1362 1289 1349 0 +43.02(+3.29%)
Oct 17, 2011 1334 1350 1299 1306 0 -46.51(-3.44%)
Oct 14, 2011 1346 1362 1324 1352 0 +21.07(+1.58%)
Oct 13, 2011 1314 1343 1303 1331 0 -6.16(-0.46%)
Oct 12, 2011 1326 1358 1318 1337 0 +20.15(+1.53%)
Oct 11, 2011 1296 1327 1292 1317 0 +5.68(+0.43%)
Oct 10, 2011 1286 1319 1278 1312 0 +50.33(+3.99%)
Oct 07, 2011 1283 1296 1244 1261 0 -17.30(-1.35%)
Oct 06, 2011 1265 1286 1253 1278 0 +31.69(+2.54%)
Oct 05, 2011 1216 1255 1200 1247 0 +33.64(+2.77%)
Oct 04, 2011 1147 1219 1128 1213 0 +49.25(+4.23%)
Oct 03, 2011 1212 1233 1159 1164 0 -58.03(-4.75%)
Sep 30, 2011 1238 1257 1214 1222 0 -37.71(-2.99%)
Sep 29, 2011 1271 1286 1228 1260 0 +17.60(+1.42%)
Sep 28, 2011 1275 1297 1238 1242 0 -37.66(-2.94%)
Sep 27, 2011 1287 1316 1266 1280 0 +24.99(+1.99%)
Sep 26, 2011 1235 1259 1206 1255 0 +30.57(+2.50%)
Sep 23, 2011 1197 1242 1192 1224 0 +17.80(+1.48%)
Sep 22, 2011 1217 1238 1184 1206 0 -52.98(-4.21%)
Sep 21, 2011 1308 1323 1257 1259 0 -52.31(-3.99%)
Sep 20, 2011 1335 1354 1306 1312 0 -19.93(-1.50%)
Sep 19, 2011 1321 1345 1301 1332 0 -17.03(-1.26%)
Sep 16, 2011 1354 1368 1331 1349 0 +0.82(+0.06%)
Sep 15, 2011 1341 1358 1322 1348 0 +22.10(+1.67%)
Sep 14, 2011 1310 1345 1281 1326 0 +24.49(+1.88%)
Sep 13, 2011 1282 1315 1271 1301 0 +24.84(+1.95%)
Sep 12, 2011 1255 1285 1241 1276 0 -0.53(-0.04%)
Sep 09, 2011 1296 1314 1263 1277 0 -44.82(-3.39%)
Sep 08, 2011 1334 1354 1310 1322 0 -26.01(-1.93%)
Sep 07, 2011 1321 1354 1313 1348 0 +50.50(+3.89%)
Sep 06, 2011 1261 1305 1252 1297 0 -15.91(-1.21%)
Sep 05, 2011 187.58 1316 1312 1313 0 -0.19(-0.01%)
Sep 02, 2011 1327 1344 1302 1313 0 -48.63(-3.57%)
Sep 01, 2011 1392 1409 1356 1362 0 -30.58(-2.20%)
Aug 31, 2011 1397 1422 1376 1392 0 +9.53(+0.69%)
Aug 30, 2011 1362 1395 1348 1383 0 +12.94(+0.94%)
Aug 29, 2011 1335 1376 1329 1370 0 +56.20(+4.28%)
Aug 26, 2011 1262 1323 1249 1314 0 +36.81(+2.88%)
Aug 25, 2011 1312 1323 1267 1277 0 -22.69(-1.75%)
Aug 24, 2011 1266 1306 1257 1300 0 +27.60(+2.17%)
Aug 23, 2011 1224 1275 1216 1272 0 +49.60(+4.06%)
Aug 22, 2011 1250 1257 1212 1223 0 +4.50(+0.37%)
Aug 19, 2011 1220 1265 1207 1218 0 -23.44(-1.89%)
Aug 18, 2011 1278 1285 1226 1241 0 -82.24(-6.21%)
Aug 17, 2011 1337 1355 1310 1324 0 -8.77(-0.66%)
Aug 16, 2011 1332 1356 1315 1332 0 -18.96(-1.40%)
Aug 15, 2011 1337 1361 1322 1351 0 +28.11(+2.12%)
Aug 12, 2011 1320 1343 1295 1323 0 +15.60(+1.19%)
Aug 11, 2011 1246 1328 1235 1308 0 +66.69(+5.37%)
Aug 10, 2011 1276 1305 1229 1241 0 -68.12(-5.20%)
Aug 09, 2011 1299 1317 1211 1309 0 +73.62(+5.96%)
Aug 08, 2011 1303 1332 1226 1236 0 -115.69(-8.56%)
Aug 05, 2011 1385 1405 1312 1351 0 -7.50(-0.55%)
Aug 04, 2011 1420 1432 1354 1359 0 -90.94(-6.27%)
Aug 03, 2011 1439 1464 1402 1450 0 +12.18(+0.85%)
Aug 02, 2011 1477 1498 1435 1437 0 -53.30(-3.58%)
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.