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

Industrial Goods Sector (CIX: MSECTOR6 )

1,627.69 -1.09 (-0.07%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Sep 30, 2011 1238 1257 1214 1222 0 -37.71(-2.99%)
Sep 29, 2011 1271 1286 1228 1260 0 +17.60(+1.42%)
Sep 28, 2011 1275 1297 1238 1242 0 -37.66(-2.94%)
Sep 27, 2011 1287 1316 1266 1280 0 +24.99(+1.99%)
Sep 26, 2011 1235 1259 1206 1255 0 +30.57(+2.50%)
Sep 23, 2011 1197 1242 1192 1224 0 +17.80(+1.48%)
Sep 22, 2011 1217 1238 1184 1206 0 -52.98(-4.21%)
Sep 21, 2011 1308 1323 1257 1259 0 -52.31(-3.99%)
Sep 20, 2011 1335 1354 1306 1312 0 -19.93(-1.50%)
Sep 19, 2011 1321 1345 1301 1332 0 -17.03(-1.26%)
Sep 16, 2011 1354 1368 1331 1349 0 +0.82(+0.06%)
Sep 15, 2011 1341 1358 1322 1348 0 +22.10(+1.67%)
Sep 14, 2011 1310 1345 1281 1326 0 +24.49(+1.88%)
Sep 13, 2011 1282 1315 1271 1301 0 +24.84(+1.95%)
Sep 12, 2011 1255 1285 1241 1276 0 -0.53(-0.04%)
Sep 09, 2011 1296 1314 1263 1277 0 -44.82(-3.39%)
Sep 08, 2011 1334 1354 1310 1322 0 -26.01(-1.93%)
Sep 07, 2011 1321 1354 1313 1348 0 +50.50(+3.89%)
Sep 06, 2011 1261 1305 1252 1297 0 -15.91(-1.21%)
Sep 05, 2011 187.58 1316 1312 1313 0 -0.19(-0.01%)
Sep 02, 2011 1327 1344 1302 1313 0 -48.63(-3.57%)
Sep 01, 2011 1392 1409 1356 1362 0 -30.58(-2.20%)
Aug 31, 2011 1397 1422 1376 1392 0 +9.53(+0.69%)
Aug 30, 2011 1362 1395 1348 1383 0 +12.94(+0.94%)
Aug 29, 2011 1335 1376 1329 1370 0 +56.20(+4.28%)
Aug 26, 2011 1262 1323 1249 1314 0 +36.81(+2.88%)
Aug 25, 2011 1312 1323 1267 1277 0 -22.69(-1.75%)
Aug 24, 2011 1266 1306 1257 1300 0 +27.60(+2.17%)
Aug 23, 2011 1224 1275 1216 1272 0 +49.60(+4.06%)
Aug 22, 2011 1250 1257 1212 1223 0 +4.50(+0.37%)
Aug 19, 2011 1220 1265 1207 1218 0 -23.44(-1.89%)
Aug 18, 2011 1278 1285 1226 1241 0 -82.24(-6.21%)
Aug 17, 2011 1337 1355 1310 1324 0 -8.77(-0.66%)
Aug 16, 2011 1332 1356 1315 1332 0 -18.96(-1.40%)
Aug 15, 2011 1337 1361 1322 1351 0 +28.11(+2.12%)
Aug 12, 2011 1320 1343 1295 1323 0 +15.60(+1.19%)
Aug 11, 2011 1246 1328 1235 1308 0 +66.69(+5.37%)
Aug 10, 2011 1276 1305 1229 1241 0 -68.12(-5.20%)
Aug 09, 2011 1299 1317 1211 1309 0 +73.62(+5.96%)
Aug 08, 2011 1303 1332 1226 1236 0 -115.69(-8.56%)
Aug 05, 2011 1385 1405 1312 1351 0 -7.50(-0.55%)
Aug 04, 2011 1420 1432 1354 1359 0 -90.94(-6.27%)
Aug 03, 2011 1439 1464 1402 1450 0 +12.18(+0.85%)
Aug 02, 2011 1477 1498 1435 1437 0 -53.30(-3.58%)
Aug 01, 2011 1506 1529 1469 1491 0 -7.60(-0.51%)
Jul 29, 2011 1475 1519 1466 1498 0 +0.97(+0.06%)
Jul 28, 2011 1512 1543 1487 1497 0 -20.73(-1.37%)
Jul 27, 2011 1545 1561 1509 1518 0 -46.37(-2.96%)
Jul 26, 2011 1579 1592 1555 1564 0 -23.34(-1.47%)
Jul 25, 2011 1572 1604 1569 1588 0 -7.28(-0.46%)
Jul 22, 2011 1593 1607 1584 1595 0 -12.02(-0.75%)
Jul 21, 2011 1596 1621 1584 1607 0 +19.19(+1.21%)
Jul 20, 2011 1585 1603 1572 1588 0 +0.80(+0.05%)
Jul 19, 2011 1556 1595 1561 1587 0 +31.64(+2.03%)
Jul 18, 2011 1561 1576 1540 1556 0 -23.57(-1.49%)
Jul 15, 2011 1567 1590 1558 1579 0 +7.21(+0.46%)
Jul 14, 2011 1592 1611 1563 1572 0 -24.87(-1.56%)
Jul 13, 2011 1589 1621 1587 1597 0 +10.52(+0.66%)
Jul 12, 2011 1580 1610 1575 1586 0 -10.48(-0.66%)
Jul 11, 2011 1605 1622 1585 1597 0 -37.98(-2.32%)
Jul 08, 2011 1623 1643 1613 1635 0 -18.48(-1.12%)
Jul 07, 2011 1653 1670 1639 1653 0 +13.07(+0.80%)
Jul 06, 2011 1631 1650 1619 1640 0 +3.16(+0.19%)
Jul 05, 2011 1636 1650 1620 1637 0 -1.78(-0.11%)
Jul 04, 2011 319.42 1640 1631 1639 0 +0.12(+0.01%)
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.