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

Industrial Goods Sector (CIX: MSECTOR6 )

1,628.84 -0.08 (-0.00%)
Streaming Delayed Price Updated: 4:19 PM EDT, Apr 22, 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 (%)
Jan 30, 2015 949.22 958.72 934.20 942.12 0 -16.34(-1.70%)
Jan 29, 2015 944.09 964.80 932.25 958.46 0 +14.22(+1.51%)
Jan 28, 2015 958.11 966.11 939.44 944.25 0 -7.23(-0.76%)
Jan 27, 2015 950.94 960.20 941.02 951.48 0 -11.68(-1.21%)
Jan 26, 2015 957.44 968.55 948.65 963.17 0 +8.34(+0.87%)
Jan 23, 2015 959.83 966.53 947.44 954.83 0 -5.80(-0.60%)
Jan 22, 2015 955.46 966.30 945.77 960.63 0 +10.61(+1.12%)
Jan 21, 2015 944.36 957.13 938.50 950.02 0 +5.44(+0.58%)
Jan 20, 2015 950.46 955.66 933.05 944.59 0 -2.20(-0.23%)
Jan 19, 2015 930.86 949.55 922.22 946.78 0 +0.01(+0.00%)
Jan 16, 2015 929.86 949.73 920.66 946.77 0 +9.80(+1.05%)
Jan 15, 2015 937.33 943.01 932.32 936.97 0 -14.73(-1.55%)
Jan 14, 2015 944.91 958.12 935.98 951.70 0 -1.77(-0.19%)
Jan 13, 2015 953.47 953.47 953.47 953.47 0 -5.48(-0.57%)
Jan 12, 2015 966.21 970.68 949.61 958.95 0 -6.84(-0.71%)
Jan 09, 2015 971.66 978.42 958.89 965.79 0 -5.41(-0.56%)
Jan 08, 2015 961.66 976.02 957.50 971.20 0 +17.35(+1.82%)
Jan 07, 2015 952.40 963.67 943.65 953.85 0 +7.48(+0.79%)
Jan 06, 2015 956.78 963.18 936.93 946.37 0 -10.27(-1.07%)
Jan 05, 2015 968.93 973.27 950.80 956.64 0 -19.67(-2.01%)
Jan 02, 2015 983.18 988.97 963.83 976.31 0 -2.88(-0.29%)
Dec 31, 2014 979.19 979.19 979.19 979.19 0 -7.40(-0.75%)
Dec 30, 2014 988.08 993.59 981.66 986.59 0 -4.33(-0.44%)
Dec 29, 2014 986.25 996.89 982.98 990.91 0 +2.98(+0.30%)
Dec 26, 2014 988.20 994.94 983.32 987.93 0 +2.98(+0.30%)
Dec 24, 2014 984.95 984.95 984.95 984.95 0 +0.62(+0.06%)
Dec 23, 2014 981.97 992.97 976.80 984.32 0 +6.06(+0.62%)
Dec 22, 2014 975.36 984.72 967.26 978.26 0 +4.21(+0.43%)
Dec 19, 2014 970.68 981.14 962.92 974.05 0 +4.59(+0.47%)
Dec 18, 2014 962.47 974.27 951.93 969.46 0 +20.27(+2.14%)
Dec 17, 2014 932.60 952.94 924.34 949.19 0 +17.74(+1.90%)
Dec 16, 2014 931.45 945.96 928.70 931.45 0 -3.14(-0.34%)
Dec 15, 2014 944.21 951.86 927.70 934.59 0 -4.71(-0.50%)
Dec 12, 2014 951.70 958.95 936.01 939.30 0 -20.97(-2.18%)
Dec 11, 2014 961.61 974.79 954.35 960.27 0 +3.39(+0.35%)
Dec 10, 2014 979.80 983.72 953.91 956.88 0 -27.44(-2.79%)
Dec 09, 2014 968.09 987.10 963.37 984.32 0 +5.98(+0.61%)
Dec 08, 2014 987.82 994.39 973.03 978.34 0 -11.41(-1.15%)
Dec 05, 2014 986.77 996.64 982.09 989.75 0 +2.42(+0.24%)
Dec 04, 2014 988.01 995.98 978.96 987.34 0 -1.97(-0.20%)
Dec 03, 2014 980.83 995.84 976.56 989.31 0 +9.56(+0.98%)
Dec 02, 2014 975.08 986.45 969.97 979.75 0 +4.89(+0.50%)
Dec 01, 2014 984.91 989.52 968.90 974.86 0 -14.15(-1.43%)
Nov 28, 2014 1002 1007 983.32 989.02 0 -14.37(-1.43%)
Nov 27, 2014 1003 1003 1003 1003 0 +0.01(+0.00%)
Nov 26, 2014 1007 1011 997.52 1003 0 -3.49(-0.35%)
Nov 25, 2014 1008 1015 999.74 1007 0 +1.02(+0.10%)
Nov 24, 2014 1003 1012 996.74 1006 0 +4.61(+0.46%)
Nov 21, 2014 1003 1012 994.63 1001 0 +10.21(+1.03%)
Nov 20, 2014 979.40 995.90 975.50 991.03 0 +4.80(+0.49%)
Nov 19, 2014 987.44 994.44 976.71 986.23 0 -1.23(-0.12%)
Nov 18, 2014 981.45 994.00 978.40 987.46 0 +7.43(+0.76%)
Nov 17, 2014 980.67 986.96 973.88 980.02 0 -3.13(-0.32%)
Nov 14, 2014 980.22 988.59 974.95 983.15 0 +1.61(+0.16%)
Nov 13, 2014 986.76 993.93 974.69 981.55 0 -5.05(-0.51%)
Nov 12, 2014 981.76 991.66 977.33 986.60 0 +0.31(+0.03%)
Nov 11, 2014 984.56 992.37 978.65 986.28 0 +1.22(+0.12%)
Nov 10, 2014 985.16 993.12 978.49 985.07 0 +1.05(+0.11%)
Nov 07, 2014 982.57 990.19 975.25 984.02 0 +1.89(+0.19%)
Nov 06, 2014 973.73 985.81 967.73 982.12 0 +9.20(+0.95%)
Nov 05, 2014 975.55 983.11 964.00 972.92 0 +3.37(+0.35%)
Nov 04, 2014 973.10 979.06 961.49 969.55 0 -6.31(-0.65%)
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.