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

Industrial Goods Sector (CIX: MSECTOR6 )

1,628.84 UNCHANGED
Streaming Delayed Price Updated: 4:19 PM EDT, Apr 22, 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 (%)
May 29, 2009 1046 1067 1027 1054 0 +15.31(+1.47%)
May 28, 2009 1042 1059 1009 1039 0 +3.75(+0.36%)
May 27, 2009 1053 1076 1027 1035 0 -21.26(-2.01%)
May 26, 2009 1011 1067 1004 1057 0 +36.82(+3.61%)
May 25, 2009 1028 1044 1007 1020 0 +0.00(+0.00%)
May 22, 2009 1028 1044 1007 1020 0 -1.74(-0.17%)
May 21, 2009 1035 1046 1004 1022 0 -26.82(-2.56%)
May 20, 2009 1068 1094 1041 1048 0 -7.88(-0.75%)
May 19, 2009 1056 1077 1037 1056 0 +0.83(+0.08%)
May 18, 2009 1029 1062 1019 1055 0 +38.97(+3.83%)
May 15, 2009 1021 1045 1003 1016 0 -5.72(-0.56%)
May 14, 2009 1011 1043 997.15 1022 0 +12.70(+1.26%)
May 13, 2009 1042 1049 999.84 1009 0 -55.03(-5.17%)
May 12, 2009 1088 1100 1040 1065 0 -14.30(-1.33%)
May 11, 2009 1094 1107 1063 1079 0 -35.09(-3.15%)
May 08, 2009 1088 1126 1067 1114 0 +43.93(+4.11%)
May 07, 2009 1114 1129 1054 1070 0 -33.50(-3.04%)
May 06, 2009 1109 1131 1070 1103 0 +4.06(+0.37%)
May 05, 2009 1096 1124 1071 1099 0 -2.42(-0.22%)
May 04, 2009 1078 1108 1064 1102 0 +49.53(+4.71%)
May 01, 2009 1046 1074 1024 1052 0 +5.26(+0.50%)
Apr 30, 2009 1063 1089 1033 1047 0 -2.56(-0.24%)
Apr 29, 2009 1029 1071 1015 1050 0 +32.19(+3.16%)
Apr 28, 2009 1008 1041 991.42 1017 0 -7.32(-0.71%)
Apr 27, 2009 1028 1058 1003 1025 0 -21.04(-2.01%)
Apr 24, 2009 1008 1064 996.41 1046 0 +48.62(+4.88%)
Apr 23, 2009 998.16 1018 965.03 997.16 0 +3.06(+0.31%)
Apr 22, 2009 965.05 1025 955.22 994.09 0 +21.44(+2.20%)
Apr 21, 2009 937.85 981.20 924.70 972.65 0 +27.64(+2.92%)
Apr 20, 2009 983.47 990.42 935.09 945.01 0 -61.09(-6.07%)
Apr 17, 2009 990.76 1020 977.32 1006 0 +17.96(+1.82%)
Apr 16, 2009 966.38 1000 942.28 988.14 0 +29.87(+3.12%)
Apr 15, 2009 933.58 970.04 922.87 958.27 0 +17.65(+1.88%)
Apr 14, 2009 950.09 971.88 925.88 940.62 0 -21.06(-2.19%)
Apr 13, 2009 955.10 974.74 927.90 961.69 0 -5.76(-0.60%)
Apr 10, 2009 936.89 977.91 926.42 967.45 0 +0.23(+0.02%)
Apr 09, 2009 936.89 977.76 926.23 967.22 0 +56.36(+6.19%)
Apr 08, 2009 913.31 929.61 889.52 910.86 0 +4.49(+0.50%)
Apr 07, 2009 924.93 937.23 895.05 906.36 0 -36.25(-3.85%)
Apr 06, 2009 939.32 955.27 910.96 942.61 0 -10.81(-1.13%)
Apr 03, 2009 939.73 963.58 920.82 953.42 0 +11.00(+1.17%)
Apr 02, 2009 910.00 962.64 900.94 942.42 0 +51.44(+5.77%)
Apr 01, 2009 856.50 902.26 843.13 890.98 0 +21.37(+2.46%)
Mar 31, 2009 873.11 894.68 851.64 869.61 0 +6.56(+0.76%)
Mar 30, 2009 880.46 890.91 839.56 863.04 0 -43.98(-4.85%)
Mar 27, 2009 917.96 933.10 891.51 907.02 0 -25.91(-2.78%)
Mar 26, 2009 897.90 941.15 884.36 932.93 0 +47.26(+5.34%)
Mar 25, 2009 871.00 918.41 848.03 885.67 0 +20.44(+2.36%)
Mar 24, 2009 863.75 891.87 846.83 865.22 0 -15.22(-1.73%)
Mar 23, 2009 850.43 883.28 843.25 880.44 0 +68.48(+8.43%)
Mar 20, 2009 842.09 854.69 801.81 811.96 0 -31.42(-3.73%)
Mar 19, 2009 853.84 869.87 827.85 843.38 0 +0.15(+0.02%)
Mar 18, 2009 817.35 860.00 793.73 843.23 0 +20.49(+2.49%)
Mar 17, 2009 797.90 899.63 780.75 822.73 0 +25.60(+3.21%)
Mar 16, 2009 805.64 829.95 785.96 797.14 0 -0.24(-0.03%)
Mar 13, 2009 801.65 818.18 776.27 797.37 0 +2.06(+0.26%)
Mar 12, 2009 759.00 803.80 741.12 795.31 0 +33.37(+4.38%)
Mar 11, 2009 761.01 785.01 741.14 761.94 0 +7.94(+1.05%)
Mar 10, 2009 712.34 761.89 703.53 754.00 0 +56.93(+8.17%)
Mar 09, 2009 696.08 727.32 681.99 697.07 0 -9.99(-1.41%)
Mar 06, 2009 719.70 736.10 686.32 707.05 0 -5.91(-0.83%)
Mar 05, 2009 738.09 749.99 701.45 712.96 0 -42.84(-5.67%)
Mar 04, 2009 743.55 774.91 728.41 755.81 0 +31.35(+4.33%)
Mar 03, 2009 743.47 760.73 711.69 724.45 0 -10.15(-1.38%)
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.