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

Industrial Goods Sector (CIX: MSECTOR6 )

1,632.53 +3.70 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Feb 28, 2011 1644 1664 1628 1646 0 +9.62(+0.59%)
Feb 25, 2011 1618 1646 1611 1636 0 +26.95(+1.67%)
Feb 24, 2011 1594 1633 1585 1609 0 +1.01(+0.06%)
Feb 23, 2011 1621 1648 1583 1608 0 -27.52(-1.68%)
Feb 22, 2011 1663 1683 1627 1636 0 -58.74(-3.47%)
Feb 21, 2011 230.66 1695 1691 1694 0 +0.02(+0.00%)
Feb 18, 2011 1696 1711 1677 1694 0 +3.44(+0.20%)
Feb 17, 2011 1677 1705 1668 1691 0 +7.85(+0.47%)
Feb 16, 2011 1669 1700 1662 1683 0 +13.27(+0.79%)
Feb 15, 2011 1666 1691 1659 1670 0 -13.61(-0.81%)
Feb 14, 2011 1674 1701 1668 1683 0 +2.40(+0.14%)
Feb 11, 2011 1647 1689 1652 1681 0 +12.67(+0.76%)
Feb 10, 2011 1647 1680 1643 1668 0 +3.66(+0.22%)
Feb 09, 2011 1655 1679 1648 1665 0 -8.17(-0.49%)
Feb 08, 2011 1653 1682 1651 1673 0 +10.55(+0.63%)
Feb 07, 2011 1637 1674 1637 1662 0 +20.81(+1.27%)
Feb 04, 2011 1623 1656 1622 1642 0 +5.63(+0.34%)
Feb 03, 2011 1620 1648 1611 1636 0 -0.64(-0.04%)
Feb 02, 2011 1629 1656 1622 1637 0 -8.52(-0.52%)
Feb 01, 2011 1615 1655 1614 1645 0 +28.96(+1.79%)
Jan 31, 2011 1608 1632 1595 1616 0 +14.27(+0.89%)
Jan 28, 2011 1641 1655 1593 1602 0 -42.76(-2.60%)
Jan 27, 2011 1641 1665 1625 1645 0 -4.98(-0.30%)
Jan 26, 2011 1631 1664 1623 1650 0 +18.75(+1.15%)
Jan 25, 2011 1614 1641 1604 1631 0 +3.57(+0.22%)
Jan 24, 2011 1599 1638 1598 1627 0 +22.17(+1.38%)
Jan 21, 2011 1617 1636 1596 1605 0 -7.06(-0.44%)
Jan 20, 2011 1609 1633 1592 1612 0 -12.05(-0.74%)
Jan 19, 2011 1642 1658 1616 1624 0 -27.57(-1.67%)
Jan 18, 2011 1628 1662 1623 1652 0 +9.98(+0.61%)
Jan 17, 2011 310.99 1643 1638 1642 0 +0.08(+0.00%)
Jan 14, 2011 1626 1648 1616 1642 0 +13.23(+0.81%)
Jan 13, 2011 1631 1646 1616 1628 0 -3.32(-0.20%)
Jan 12, 2011 1626 1647 1616 1632 0 +13.86(+0.86%)
Jan 11, 2011 1604 1632 1602 1618 0 +13.16(+0.82%)
Jan 10, 2011 1588 1617 1579 1605 0 +0.03(+0.00%)
Jan 07, 2011 1601 1626 1585 1605 0 -0.42(-0.03%)
Jan 06, 2011 1606 1624 1590 1605 0 -3.40(-0.21%)
Jan 05, 2011 1584 1619 1583 1609 0 +9.34(+0.58%)
Jan 04, 2011 1608 1625 1578 1599 0 -18.10(-1.12%)
Jan 03, 2011 1606 1631 1598 1617 0 +26.23(+1.65%)
Dec 31, 2010 1590 1607 1580 1591 0 -3.57(-0.22%)
Dec 30, 2010 1585 1607 1586 1595 0 -1.44(-0.09%)
Dec 29, 2010 1595 1607 1587 1596 0 +4.16(+0.26%)
Dec 28, 2010 1597 1604 1582 1592 0 -3.39(-0.21%)
Dec 27, 2010 1576 1601 1574 1595 0 +4.84(+0.30%)
Dec 24, 2010 1584 1607 1581 1590 0 -0.73(-0.05%)
Dec 23, 2010 1585 1607 1582 1591 0 -7.86(-0.49%)
Dec 22, 2010 1590 1612 1585 1599 0 -0.20(-0.01%)
Dec 21, 2010 1578 1609 1577 1599 0 +19.99(+1.27%)
Dec 20, 2010 1569 1595 1561 1579 0 +3.95(+0.25%)
Dec 17, 2010 1558 1587 1552 1575 0 +9.40(+0.60%)
Dec 16, 2010 1546 1574 1543 1566 0 +13.53(+0.87%)
Dec 15, 2010 1553 1578 1544 1552 0 -1.34(-0.09%)
Dec 14, 2010 1548 1570 1540 1554 0 +11.93(+0.77%)
Dec 10, 2010 1525 1549 1517 1542 0 +15.54(+1.02%)
Dec 09, 2010 1524 1539 1511 1526 0 +5.85(+0.38%)
Dec 08, 2010 1520 1538 1506 1520 0 -2.14(-0.14%)
Dec 07, 2010 1524 1546 1512 1523 0 +8.27(+0.55%)
Dec 06, 2010 1501 1524 1495 1514 0 +4.11(+0.27%)
Dec 03, 2010 1496 1517 1484 1510 0 +7.83(+0.52%)
Dec 02, 2010 1475 1510 1470 1502 0 +28.81(+1.96%)
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.