FinancialContent is the trusted provider of stock market information to the media industry.
Industrial Goods Sector (CIX: MSECTOR6)
1,310.49   -18.24 (-1.37%)
Streaming Delayed Price  /  Updated: 11:32 AM EDT, Oct 23, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 22, 2018 1342 1351 1319 1329 0 -9.80(-0.73%)
Oct 19, 2018 1355 1365 1327 1339 0 -16.17(-1.19%)
Oct 18, 2018 1374 1384 1344 1355 0 -29.00(-2.10%)
Oct 17, 2018 1391 1397 1367 1384 0 -12.69(-0.91%)
Oct 16, 2018 1375 1400 1362 1396 0 +29.87(+2.19%)
Oct 15, 2018 1363 1381 1353 1367 0 -0.91(-0.07%)
Oct 12, 2018 1387 1392 1347 1367 0 +1.51(+0.11%)
Oct 11, 2018 1389 1411 1360 1366 0 -32.97(-2.36%)
Oct 10, 2018 1438 1445 1396 1399 0 -44.54(-3.09%)
Oct 09, 2018 1458 1469 1437 1443 0 -24.77(-1.69%)
Oct 08, 2018 1463 1477 1449 1468 0 -1.24(-0.08%)
Oct 05, 2018 1487 1495 1454 1469 0 -18.12(-1.22%)
Oct 04, 2018 1496 1505 1475 1488 0 -13.25(-0.88%)
Oct 03, 2018 1500 1515 1486 1501 0 +5.84(+0.39%)
Oct 02, 2018 1495 1510 1483 1495 0 -2.51(-0.17%)
Oct 01, 2018 1504 1515 1486 1497 0 +2.10(+0.14%)
Sep 28, 2018 1493 1510 1481 1495 0 -0.77(-0.05%)
Sep 27, 2018 1500 1509 1487 1496 0 -2.60(-0.17%)
Sep 26, 2018 1509 1518 1492 1499 0 -9.94(-0.66%)
Sep 25, 2018 1510 1523 1497 1509 0 +1.19(+0.08%)
Sep 24, 2018 1516 1525 1499 1508 0 -12.72(-0.84%)
Sep 21, 2018 1521 1534 1509 1520 0 +1.27(+0.08%)
Sep 20, 2018 1524 1536 1505 1519 0 +3.23(+0.21%)
Sep 19, 2018 1519 1536 1505 1516 0 -1.88(-0.12%)
Sep 18, 2018 1511 1529 1501 1518 0 +9.82(+0.65%)
Sep 17, 2018 1513 1524 1500 1508 0 -4.64(-0.31%)
Sep 14, 2018 1501 1524 1492 1512 0 +12.17(+0.81%)
Sep 13, 2018 1503 1514 1487 1500 0 +4.70(+0.31%)
Sep 12, 2018 1490 1507 1477 1496 0 +2.88(+0.19%)
Sep 11, 2018 1481 1503 1473 1493 0 +6.11(+0.41%)
Sep 10, 2018 1490 1502 1475 1487 0 +4.35(+0.29%)
Sep 07, 2018 1485 1498 1470 1482 0 -9.96(-0.67%)
Sep 06, 2018 1489 1506 1480 1492 0 +4.75(+0.32%)
Sep 05, 2018 1476 1494 1468 1487 0 +9.36(+0.63%)
Sep 04, 2018 1479 1488 1463 1478 0 -5.59(-0.38%)
Aug 31, 2018 1484 1484 1484 1484 0 -0.66(-0.04%)
Aug 30, 2018 1495 1501 1477 1484 0 -13.15(-0.88%)
Aug 29, 2018 1497 1506 1482 1497 0 +5.92(+0.40%)
Aug 28, 2018 1500 1506 1484 1492 0 -3.24(-0.22%)
Aug 27, 2018 1486 1505 1479 1495 0 +16.53(+1.12%)
Aug 24, 2018 1477 1487 1468 1478 0 +5.43(+0.37%)
Aug 23, 2018 1482 1488 1463 1473 0 -10.50(-0.71%)
Aug 22, 2018 1491 1500 1475 1483 0 -7.76(-0.52%)
Aug 21, 2018 1476 1499 1471 1491 0 +19.88(+1.35%)
Aug 20, 2018 1470 1483 1461 1471 0 +5.87(+0.40%)
Aug 17, 2018 1450 1473 1444 1465 0 +14.02(+0.97%)
Aug 16, 2018 1443 1464 1435 1451 0 +17.41(+1.21%)
Aug 15, 2018 1435 1445 1413 1434 0 -9.62(-0.67%)
Aug 14, 2018 1436 1457 1431 1444 0 +9.68(+0.68%)
Aug 13, 2018 1445 1454 1426 1434 0 -12.18(-0.84%)
Aug 10, 2018 1450 1461 1432 1446 0 -12.85(-0.88%)
Aug 09, 2018 1463 1476 1451 1459 0 -4.83(-0.33%)
Aug 08, 2018 1471 1480 1452 1464 0 -5.14(-0.35%)
Aug 07, 2018 1465 1489 1455 1469 0 +19.71(+1.36%)
Aug 06, 2018 1446 1459 1433 1449 0 +3.18(+0.22%)
Aug 03, 2018 1445 1459 1431 1446 0 +0.48(+0.03%)
Aug 02, 2018 1439 1459 1426 1445 0 -4.89(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
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