FinancialContent is the trusted provider of stock market information to the media industry.
Industrial Goods Sector (CIX: MSECTOR6)
954.83   -5.80 (-0.60%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 +5.43(+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 968.94 973.27 950.80 956.64 0 -19.67(-2.01%)
Jan 02, 2015 983.19 988.97 963.83 976.31 0 -2.88(-0.29%)
Dec 31, 2014 979.19 979.19 979.19 979.19 0 -7.40(-0.75%)
Dec 30, 2014 988.08 993.59 981.66 986.58 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 979.80 983.71 953.91 956.88 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 -14.16(-1.43%)
Nov 28, 2014 1002 1007 983.32 989.02 0 -14.37(-1.43%)
Nov 27, 2014 1003 1003 1003 1003 0 +0.00(+0.00%)
Nov 26, 2014 1007 1011 997.52 1003 0 -3.48(-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 980.67 986.95 973.88 980.02 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%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More