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

Industrial Goods Sector (CIX: MSECTOR6 )

1,630.13 -3.33 (-0.20%)
Streaming Delayed Price Updated: 12:24 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 (%)
Nov 29, 2013 2144 2159 2129 2139 0 -2.56(-0.12%)
Nov 28, 2013 356.17 2143 2139 2141 0 -0.04(-0.00%)
Nov 27, 2013 2139 2159 2124 2141 0 +7.99(+0.37%)
Nov 26, 2013 2110 2146 2108 2133 0 +15.99(+0.76%)
Nov 25, 2013 2126 2140 2101 2117 0 -7.48(-0.35%)
Nov 22, 2013 2117 2139 2100 2125 0 +10.17(+0.48%)
Nov 21, 2013 2091 2123 2083 2114 0 +26.73(+1.28%)
Nov 20, 2013 2104 2120 2077 2088 0 -12.71(-0.61%)
Nov 19, 2013 2104 2127 2087 2100 0 -12.45(-0.59%)
Nov 18, 2013 2131 2148 2101 2113 0 -9.58(-0.45%)
Nov 15, 2013 2113 2135 2101 2122 0 +11.88(+0.56%)
Nov 14, 2013 2092 2122 2083 2111 0 +41.02(+1.98%)
Nov 12, 2013 2065 2084 2051 2070 0 -2.49(-0.12%)
Nov 11, 2013 2064 2085 2057 2072 0 -1.76(-0.08%)
Nov 08, 2013 2039 2084 2035 2074 0 +23.39(+1.14%)
Nov 07, 2013 2080 2100 2045 2050 0 -31.21(-1.50%)
Nov 06, 2013 2088 2102 2066 2082 0 +1.41(+0.07%)
Nov 05, 2013 2082 2100 2060 2080 0 -14.71(-0.70%)
Nov 04, 2013 2083 2110 2071 2095 0 +18.68(+0.90%)
Nov 01, 2013 2073 2101 2051 2076 0 +8.01(+0.39%)
Oct 31, 2013 2069 2095 2047 2068 0 -2.83(-0.14%)
Oct 30, 2013 2084 2105 2060 2071 0 -17.58(-0.84%)
Oct 29, 2013 2076 2101 2060 2089 0 +10.65(+0.51%)
Oct 28, 2013 2075 2093 2060 2078 0 -4.72(-0.23%)
Oct 25, 2013 2079 2097 2058 2083 0 +6.48(+0.31%)
Oct 24, 2013 2059 2099 2048 2076 0 +8.81(+0.43%)
Oct 23, 2013 2058 2083 2042 2067 0 -0.15(-0.01%)
Oct 22, 2013 2049 2084 2044 2068 0 +36.94(+1.82%)
Oct 21, 2013 2021 2048 2013 2031 0 -3.81(-0.19%)
Oct 18, 2013 2010 2045 2010 2034 0 +16.05(+0.80%)
Oct 17, 2013 1982 2025 1974 2018 0 +22.18(+1.11%)
Oct 16, 2013 1979 2009 1975 1996 0 +12.59(+0.63%)
Oct 15, 2013 2002 2014 1974 1984 0 -27.45(-1.36%)
Oct 14, 2013 1985 2017 1978 2011 0 +6.81(+0.34%)
Oct 11, 2013 1981 2013 1975 2004 0 +17.17(+0.86%)
Oct 10, 2013 1951 1992 1951 1987 0 +52.36(+2.71%)
Oct 09, 2013 1934 1956 1914 1935 0 -4.51(-0.23%)
Oct 08, 2013 1959 1977 1934 1939 0 -29.42(-1.49%)
Oct 07, 2013 1966 1991 1956 1969 0 -19.38(-0.97%)
Oct 04, 2013 1978 2001 1968 1988 0 +7.74(+0.39%)
Oct 03, 2013 1994 2011 1963 1980 0 -26.98(-1.34%)
Oct 02, 2013 1992 2018 1980 2007 0 -5.79(-0.29%)
Oct 01, 2013 1981 2023 1983 2013 0 +18.13(+0.91%)
Sep 27, 2013 1994 2009 1980 1995 0 -14.03(-0.70%)
Sep 26, 2013 1996 2020 1990 2009 0 +8.28(+0.41%)
Sep 25, 2013 2006 2020 1990 2001 0 -5.58(-0.28%)
Sep 24, 2013 1994 2027 1985 2006 0 +11.02(+0.55%)
Sep 23, 2013 2005 2019 1979 1995 0 -14.15(-0.70%)
Sep 20, 2013 2035 2045 2002 2009 0 -25.59(-1.26%)
Sep 19, 2013 2037 2055 2022 2035 0 +3.08(+0.15%)
Sep 18, 2013 1992 2042 1977 2032 0 +36.17(+1.81%)
Sep 17, 2013 1984 2006 1974 1996 0 +9.85(+0.50%)
Sep 16, 2013 1995 2005 1970 1986 0 +18.21(+0.93%)
Sep 13, 2013 1957 1978 1947 1968 0 +6.74(+0.34%)
Sep 12, 2013 1961 1985 1951 1961 0 -4.18(-0.21%)
Sep 11, 2013 1944 1974 1941 1965 0 +12.22(+0.63%)
Sep 10, 2013 1935 1965 1931 1953 0 +19.82(+1.03%)
Sep 09, 2013 1905 1941 1900 1933 0 +36.12(+1.90%)
Sep 06, 2013 1895 1919 1869 1897 0 +15.06(+0.80%)
Sep 05, 2013 1872 1895 1863 1882 0 +9.42(+0.50%)
Sep 04, 2013 1852 1883 1844 1872 0 +17.69(+0.95%)
Sep 03, 2013 1869 1892 1839 1855 0 +5.55(+0.30%)
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.