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

Industrial Goods Sector (CIX: MSECTOR6 )

1,631.39 -2.08 (-0.13%)
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 (%)
Jul 30, 2010 1253 1350 1310 1339 0 +1.99(+0.15%)
Jul 29, 2010 1253 1359 1317 1337 0 +1.57(+0.12%)
Jul 28, 2010 1253 1356 1323 1336 0 -12.52(-0.93%)
Jul 27, 2010 1272 1378 1338 1348 0 -14.50(-1.06%)
Jul 26, 2010 1253 1369 1335 1363 0 +20.60(+1.53%)
Jul 23, 2010 1224 1347 1305 1342 0 +27.14(+2.06%)
Jul 22, 2010 1206 1324 1285 1315 0 +41.69(+3.27%)
Jul 21, 2010 1201 1302 1263 1273 0 -7.25(-0.57%)
Jul 20, 2010 1167 1284 1232 1280 0 +9.70(+0.76%)
Jul 19, 2010 1180 1280 1251 1271 0 +8.56(+0.68%)
Jul 16, 2010 1181 1302 1257 1262 0 -41.38(-3.17%)
Jul 15, 2010 1228 1320 1285 1304 0 -8.84(-0.67%)
Jul 14, 2010 1226 1323 1293 1312 0 -1.81(-0.14%)
Jul 13, 2010 1218 1324 1291 1314 0 +30.27(+2.36%)
Jul 12, 2010 1205 1303 1271 1284 0 -11.03(-0.85%)
Jul 09, 2010 1202 1303 1271 1295 0 +13.82(+1.08%)
Jul 08, 2010 1188 1290 1261 1281 0 +14.89(+1.18%)
Jul 07, 2010 1147 1270 1226 1266 0 +34.08(+2.77%)
Jul 06, 2010 1154 1267 1222 1232 0 -1.20(-0.10%)
Jul 02, 2010 1149 1254 1221 1233 0 -4.73(-0.38%)
Jul 01, 2010 1160 1257 1215 1238 0 -8.95(-0.72%)
Jun 30, 2010 1164 1275 1240 1247 0 -7.03(-0.56%)
Jun 29, 2010 1190 1291 1243 1254 0 -60.97(-4.64%)
Jun 25, 2010 1224 1326 1289 1315 0 +10.17(+0.78%)
Jun 24, 2010 1234 1333 1297 1305 0 -25.11(-1.89%)
Jun 23, 2010 1243 1346 1305 1330 0 +0.55(+0.04%)
Jun 22, 2010 1272 1374 1325 1330 0 -31.50(-2.31%)
Jun 21, 2010 1296 1393 1351 1361 0 -0.45(-0.03%)
Jun 18, 2010 1271 1373 1347 1361 0 +0.50(+0.04%)
Jun 17, 2010 1282 1376 1340 1361 0 -5.19(-0.38%)
Jun 16, 2010 1276 1380 1349 1366 0 -6.04(-0.44%)
Jun 15, 2010 1263 1376 1335 1372 0 +37.44(+2.81%)
Jun 14, 2010 1257 1363 1326 1335 0 +7.88(+0.59%)
Jun 11, 2010 1302 1332 1296 1327 0 +10.33(+0.78%)
Jun 10, 2010 1216 1322 1286 1317 0 +45.50(+3.58%)
Jun 09, 2010 1195 1305 1261 1271 0 +2.60(+0.20%)
Jun 08, 2010 1264 1281 1240 1268 0 +9.48(+0.75%)
Jun 07, 2010 1213 1303 1255 1259 0 -33.16(-2.57%)
Jun 04, 2010 1210 1336 1285 1292 0 -59.14(-4.38%)
Jun 03, 2010 1271 1370 1332 1351 0 +2.84(+0.21%)
Jun 02, 2010 1238 1351 1307 1348 0 +35.18(+2.68%)
Jun 01, 2010 1247 1361 1310 1313 0 -35.90(-2.66%)
May 31, 2010 226.77 1354 1347 1349 0 +0.01(+0.00%)
May 28, 2010 1352 1377 1335 1349 0 -21.24(-1.55%)
May 27, 2010 1264 1374 1333 1370 0 +51.03(+3.87%)
May 26, 2010 1243 1358 1310 1319 0 -0.45(-0.03%)
May 25, 2010 1200 1324 1268 1320 0 -1.78(-0.13%)
May 24, 2010 1251 1354 1316 1322 0 -20.08(-1.50%)
May 21, 2010 1299 1353 1289 1342 0 +23.19(+1.76%)
May 20, 2010 1236 1354 1309 1318 0 -64.34(-4.65%)
May 19, 2010 1312 1415 1357 1383 0 -21.39(-1.52%)
May 18, 2010 1353 1455 1394 1404 0 -16.92(-1.19%)
May 17, 2010 1345 1444 1384 1421 0 -4.27(-0.30%)
May 14, 2010 1345 1454 1406 1425 0 -36.81(-2.52%)
May 13, 2010 1392 1491 1450 1462 0 -14.95(-1.01%)
May 12, 2010 1366 1488 1442 1477 0 +33.78(+2.34%)
May 11, 2010 1453 1467 1433 1443 0 -3.54(-0.24%)
May 10, 2010 1351 1454 1424 1447 0 +77.39(+5.65%)
May 07, 2010 1320 1422 1348 1370 0 -30.39(-2.17%)
May 06, 2010 1345 1475 1322 1400 0 -48.61(-3.36%)
May 05, 2010 1456 1479 1434 1448 0 -29.20(-1.98%)
May 04, 2010 1425 1513 1462 1478 0 -54.59(-3.56%)
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.