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

Industrial Goods Sector (CIX: MSECTOR6 )

1,631.39 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 25, 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 (%)
Jun 30, 2014 2232 2251 2215 2238 0 +2.01(+0.09%)
Jun 27, 2014 2210 2245 2210 2236 0 +9.96(+0.45%)
Jun 26, 2014 2228 2239 2203 2226 0 -3.90(-0.17%)
Jun 25, 2014 2213 2240 2203 2230 0 +8.51(+0.38%)
Jun 24, 2014 2227 2260 2209 2222 0 -17.63(-0.79%)
Jun 23, 2014 2249 2264 2229 2239 0 -11.77(-0.52%)
Jun 20, 2014 2244 2265 2233 2251 0 +3.79(+0.17%)
Jun 19, 2014 2240 2259 2225 2247 0 +11.86(+0.53%)
Jun 18, 2014 2223 2242 2200 2235 0 +11.69(+0.53%)
Jun 17, 2014 2212 2242 2197 2224 0 +3.43(+0.15%)
Jun 16, 2014 2209 2234 2202 2220 0 +0.94(+0.04%)
Jun 13, 2014 2219 2234 2202 2219 0 +1.21(+0.05%)
Jun 12, 2014 2232 2250 2209 2218 0 -26.00(-1.16%)
Jun 11, 2014 2253 2264 2231 2244 0 -22.28(-0.98%)
Jun 10, 2014 2265 2280 2250 2266 0 +8.03(+0.36%)
Jun 06, 2014 2244 2267 2236 2258 0 +20.93(+0.94%)
Jun 05, 2014 2212 2246 2201 2238 0 +30.65(+1.39%)
Jun 04, 2014 2200 2218 2190 2207 0 +0.79(+0.04%)
Jun 03, 2014 2201 2220 2189 2206 0 -3.82(-0.17%)
Jun 02, 2014 2206 2222 2187 2210 0 +4.84(+0.22%)
May 30, 2014 2209 2219 2189 2205 0 -6.88(-0.31%)
May 29, 2014 2207 2226 2192 2212 0 +2.73(+0.12%)
May 28, 2014 2215 2233 2198 2209 0 -5.06(-0.23%)
May 27, 2014 2204 2226 2194 2214 0 +18.16(+0.83%)
May 26, 2014 15.92 2196 2196 2196 0 +0.04(+0.00%)
May 23, 2014 2175 2203 2164 2196 0 +26.29(+1.21%)
May 22, 2014 2160 2181 2148 2170 0 +12.82(+0.59%)
May 21, 2014 2148 2168 2137 2157 0 +15.76(+0.74%)
May 20, 2014 2169 2177 2128 2141 0 -33.18(-1.53%)
May 19, 2014 2153 2183 2146 2174 0 +11.13(+0.51%)
May 16, 2014 2164 2176 2142 2163 0 +2.48(+0.11%)
May 15, 2014 2173 2188 2135 2161 0 -23.77(-1.09%)
May 14, 2014 2212 2223 2178 2185 0 -32.57(-1.47%)
May 13, 2014 2216 2240 2207 2217 0 -5.93(-0.27%)
May 12, 2014 2195 2233 2190 2223 0 +38.21(+1.75%)
May 09, 2014 2178 2198 2162 2185 0 -1.30(-0.06%)
May 08, 2014 2193 2221 2173 2186 0 -11.05(-0.50%)
May 07, 2014 2194 2209 2167 2197 0 +4.81(+0.22%)
May 06, 2014 2208 2222 2184 2192 0 -22.82(-1.03%)
May 05, 2014 2205 2227 2180 2215 0 -3.69(-0.17%)
May 02, 2014 2213 2244 2201 2219 0 +17.22(+0.78%)
May 01, 2014 2194 2223 2174 2202 0 +5.99(+0.27%)
Apr 30, 2014 2180 2208 2167 2196 0 +9.96(+0.46%)
Apr 29, 2014 2186 2204 2165 2186 0 +5.47(+0.25%)
Apr 28, 2014 2192 2211 2151 2180 0 -3.73(-0.17%)
Apr 25, 2014 2210 2221 2172 2184 0 -34.23(-1.54%)
Apr 24, 2014 2219 2240 2190 2218 0 +6.38(+0.29%)
Apr 23, 2014 2208 2233 2193 2212 0 -6.84(-0.31%)
Apr 22, 2014 2212 2238 2200 2219 0 +7.93(+0.36%)
Apr 21, 2014 2192 2221 2186 2211 0 +6.52(+0.30%)
Apr 17, 2014 2204 2204 2204 0 +10.33(+0.47%)
Apr 16, 2014 2169 2202 2164 2194 0 +32.49(+1.50%)
Apr 15, 2014 2151 2180 2125 2161 0 +3.18(+0.15%)
Apr 14, 2014 2161 2177 2136 2158 0 +14.49(+0.68%)
Apr 11, 2014 2153 2174 2135 2144 0 -26.58(-1.22%)
Apr 10, 2014 2208 2224 2164 2170 0 -42.36(-1.91%)
Apr 09, 2014 2182 2221 2169 2213 0 +36.20(+1.66%)
Apr 08, 2014 2167 2195 2150 2176 0 -5.94(-0.27%)
Apr 07, 2014 2218 2230 2168 2182 0 -44.74(-2.01%)
Apr 04, 2014 2262 2288 2218 2227 0 -22.62(-1.01%)
Apr 03, 2014 2254 2270 2233 2250 0 -4.75(-0.21%)
Apr 02, 2014 2235 2267 2230 2254 0 +13.02(+0.58%)
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.