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

Industrial Goods Sector (CIX: MSECTOR6 )

1,632.58 +1.20 (+0.07%)
Streaming Delayed Price Updated: 1:46 PM EDT, Apr 26, 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 (%)
May 29, 2015 1019 1023 1005 1009 0 -10.15(-1.00%)
May 28, 2015 1020 1027 1011 1019 0 -3.71(-0.36%)
May 27, 2015 1018 1028 1010 1023 0 +7.71(+0.76%)
May 26, 2015 1023 1026 1010 1015 0 -10.90(-1.06%)
May 25, 2015 1026 1026 1026 1026 0 +0.01(+0.00%)
May 22, 2015 1032 1038 1021 1026 0 -5.34(-0.52%)
May 21, 2015 1026 1037 1021 1031 0 +5.43(+0.53%)
May 20, 2015 1028 1033 1019 1026 0 -0.33(-0.03%)
May 19, 2015 1027 1034 1017 1026 0 -0.08(-0.01%)
May 18, 2015 1019 1030 1014 1026 0 +5.79(+0.57%)
May 15, 2015 1020 1027 1009 1021 0 -0.37(-0.04%)
May 14, 2015 1016 1025 1010 1021 0 +11.14(+1.10%)
May 13, 2015 1008 1017 1001 1010 0 +6.00(+0.60%)
May 12, 2015 1003 1010 993.84 1004 0 -2.99(-0.30%)
May 11, 2015 1006 1015 999.56 1007 0 -0.34(-0.03%)
May 08, 2015 1006 1017 997.05 1007 0 +12.86(+1.29%)
May 07, 2015 988.70 1001 982.29 994.36 0 +4.69(+0.47%)
May 06, 2015 993.17 998.22 979.34 989.67 0 -0.21(-0.02%)
May 05, 2015 996.06 1006 984.22 989.87 0 -7.62(-0.76%)
May 04, 2015 997.84 1006 991.19 997.50 0 +0.84(+0.08%)
May 01, 2015 989.91 1003 983.03 996.66 0 +10.14(+1.03%)
Apr 30, 2015 995.85 1005 980.09 986.52 0 -14.28(-1.43%)
Apr 29, 2015 1003 1012 991.41 1001 0 -7.93(-0.79%)
Apr 28, 2015 1003 1014 994.97 1009 0 +3.53(+0.35%)
Apr 27, 2015 1009 1019 998.62 1005 0 -0.16(-0.02%)
Apr 24, 2015 1006 1013 996.32 1005 0 -0.57(-0.06%)
Apr 23, 2015 1004 1015 994.32 1006 0 -0.47(-0.05%)
Apr 22, 2015 1006 1013 993.76 1006 0 +0.94(+0.09%)
Apr 21, 2015 1008 1016 997.79 1005 0 +1.39(+0.14%)
Apr 20, 2015 1002 1012 996.00 1004 0 +6.79(+0.68%)
Apr 17, 2015 1003 1008 990.22 997.28 0 -14.12(-1.40%)
Apr 16, 2015 1017 1023 1005 1011 0 -10.11(-0.99%)
Apr 15, 2015 1016 1030 1010 1022 0 +8.50(+0.84%)
Apr 14, 2015 1009 1017 999.92 1013 0 +4.71(+0.47%)
Apr 13, 2015 1011 1019 1003 1008 0 -4.64(-0.46%)
Apr 10, 2015 1013 1019 1004 1013 0 +0.81(+0.08%)
Apr 09, 2015 1011 1014 997.73 1012 0 +0.44(+0.04%)
Apr 08, 2015 1010 1014 997.74 1012 0 +1.79(+0.18%)
Apr 07, 2015 1018 1024 1006 1010 0 -8.39(-0.82%)
Apr 06, 2015 1007 1026 1002 1018 0 +8.75(+0.87%)
Apr 02, 2015 1010 1010 1010 1010 0 +5.45(+0.54%)
Apr 01, 2015 1009 1010 991.52 1004 0 -6.76(-0.67%)
Mar 31, 2015 1011 1021 1003 1011 0 -5.46(-0.54%)
Mar 30, 2015 1006 1022 1003 1016 0 +5.50(+0.54%)
Mar 27, 2015 1004 1015 997.60 1011 0 +16.97(+1.71%)
Mar 26, 2015 991.98 999.91 981.86 993.84 0 -2.36(-0.24%)
Mar 25, 2015 1010 1015 994.00 996.20 0 -11.97(-1.19%)
Mar 24, 2015 1006 1017 999.91 1008 0 +0.83(+0.08%)
Mar 23, 2015 1009 1018 1002 1007 0 -0.43(-0.04%)
Mar 20, 2015 1004 1016 998.11 1008 0 +10.72(+1.08%)
Mar 19, 2015 1002 1008 989.25 997.05 0 -8.57(-0.85%)
Mar 18, 2015 987.11 1010 978.36 1006 0 +15.78(+1.59%)
Mar 17, 2015 989.72 997.08 981.24 989.84 0 -4.43(-0.45%)
Mar 16, 2015 989.53 999.38 982.74 994.28 0 +8.10(+0.82%)
Mar 13, 2015 992.76 997.45 975.89 986.17 0 -9.64(-0.97%)
Mar 12, 2015 988.07 999.12 982.38 995.82 0 +12.35(+1.26%)
Mar 11, 2015 984.48 990.88 975.23 983.47 0 +0.60(+0.06%)
Mar 10, 2015 989.30 994.81 979.42 982.87 0 -16.52(-1.65%)
Mar 09, 2015 993.96 1005 989.34 999.39 0 +7.24(+0.73%)
Mar 06, 2015 1002 1010 987.75 992.15 0 -16.71(-1.66%)
Mar 05, 2015 1007 1015 1000 1009 0 +2.42(+0.24%)
Mar 04, 2015 1006 1014 997.87 1006 0 -7.38(-0.73%)
Mar 03, 2015 1015 1017 1010 1014 0 -5.02(-0.49%)
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.