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

Industrial Goods Sector (CIX: MSECTOR6 )

1,630.67 +1.83 (+0.11%)
Streaming Delayed Price Updated: 11:42 AM EDT, Apr 23, 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 (%)
Aug 31, 2009 1217 1238 1205 1222 0 -19.77(-1.59%)
Aug 28, 2009 1248 1266 1225 1242 0 -2.06(-0.17%)
Aug 27, 2009 1237 1256 1208 1244 0 +10.28(+0.83%)
Aug 26, 2009 1222 1250 1213 1234 0 -2.19(-0.18%)
Aug 25, 2009 1227 1260 1218 1236 0 +12.34(+1.01%)
Aug 24, 2009 1223 1250 1212 1224 0 +3.27(+0.27%)
Aug 21, 2009 1194 1236 1191 1220 0 +30.33(+2.55%)
Aug 20, 2009 1166 1201 1165 1190 0 +16.29(+1.39%)
Aug 19, 2009 1142 1183 1142 1174 0 +6.60(+0.57%)
Aug 18, 2009 1149 1178 1142 1167 0 +23.89(+2.09%)
Aug 17, 2009 1159 1172 1130 1143 0 -41.37(-3.49%)
Aug 14, 2009 1207 1216 1168 1185 0 -26.69(-2.20%)
Aug 13, 2009 1211 1226 1187 1211 0 +8.62(+0.72%)
Aug 12, 2009 1173 1220 1173 1203 0 +22.66(+1.92%)
Aug 11, 2009 1185 1202 1162 1180 0 -15.71(-1.31%)
Aug 10, 2009 1201 1215 1179 1196 0 -13.76(-1.14%)
Aug 07, 2009 1193 1227 1180 1210 0 +29.93(+2.54%)
Aug 06, 2009 1188 1207 1164 1180 0 -6.84(-0.58%)
Aug 05, 2009 1183 1207 1161 1186 0 -1.88(-0.16%)
Aug 04, 2009 1170 1203 1158 1188 0 +6.93(+0.59%)
Aug 03, 2009 1168 1196 1154 1181 0 +23.79(+2.06%)
Jul 31, 2009 1141 1178 1137 1158 0 +8.57(+0.75%)
Jul 30, 2009 1136 1173 1129 1149 0 +21.72(+1.93%)
Jul 29, 2009 1132 1147 1110 1127 0 -17.26(-1.51%)
Jul 28, 2009 1127 1160 1120 1145 0 +1.95(+0.17%)
Jul 27, 2009 1134 1157 1118 1143 0 +16.00(+1.42%)
Jul 25, 2009 1114 1136 1099 1127 0 -6.24(-0.55%)
Jul 24, 2009 1116 1142 1101 1133 0 +7.46(+0.66%)
Jul 23, 2009 1079 1136 1075 1125 0 +39.96(+3.68%)
Jul 22, 2009 1061 1100 1061 1085 0 +7.62(+0.71%)
Jul 21, 2009 1082 1103 1058 1078 0 +42.71(+4.13%)
Jun 26, 2009 1030 1052 1016 1035 0 +0.46(+0.04%)
Jun 25, 2009 1019 1041 1012 1035 0 +27.60(+2.74%)
Jun 24, 2009 1005 1036 977.68 1007 0 +6.59(+0.66%)
Jun 23, 2009 994.12 1017 982.06 1000 0 -6.09(-0.61%)
Jun 22, 2009 1036 1043 1001 1007 0 -42.03(-4.01%)
Jun 19, 2009 1059 1071 1038 1049 0 +1.30(+0.12%)
Jun 18, 2009 1051 1065 1029 1047 0 -2.88(-0.27%)
Jun 17, 2009 1051 1070 1025 1050 0 -2.98(-0.28%)
Jun 16, 2009 1078 1093 1045 1053 0 -20.46(-1.91%)
Jun 15, 2009 1096 1102 1058 1074 0 -36.95(-3.33%)
Jun 12, 2009 1106 1119 1085 1111 0 -1.31(-0.12%)
Jun 11, 2009 1114 1134 1096 1112 0 +0.16(+0.01%)
Jun 10, 2009 1126 1135 1088 1112 0 -2.97(-0.27%)
Jun 09, 2009 1106 1130 1092 1115 0 +12.89(+1.17%)
Jun 08, 2009 1092 1116 1080 1102 0 -9.09(-0.82%)
Jun 05, 2009 1120 393622 1093 1111 0 +5.80(+0.52%)
Jun 04, 2009 1093 1115 1076 1105 0 +18.09(+1.66%)
Jun 03, 2009 1101 1112 1068 1087 0 -22.93(-2.07%)
Jun 02, 2009 1100 1127 1085 1110 0 +7.20(+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.