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

Industrial Goods Sector (CIX: MSECTOR6 )

1,631.56 +0.17 (+0.01%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 26, 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 31, 2013 1879 1915 1868 1893 0 +14.93(+0.80%)
Jul 30, 2013 1874 1895 1858 1878 0 +13.53(+0.73%)
Jul 29, 2013 1872 1890 1853 1864 0 -15.71(-0.84%)
Jul 26, 2013 1879 1898 1862 1880 0 -10.17(-0.54%)
Jul 25, 2013 1881 1906 1857 1890 0 -9.00(-0.47%)
Jul 24, 2013 1924 1933 1889 1899 0 -18.52(-0.97%)
Jul 23, 2013 1919 1932 1903 1918 0 -6.24(-0.32%)
Jul 22, 2013 1929 1940 1910 1924 0 -1.66(-0.09%)
Jul 19, 2013 1900 1935 1903 1926 0 +7.33(+0.38%)
Jul 18, 2013 1908 1934 1898 1918 0 +12.54(+0.66%)
Jul 17, 2013 1908 1921 1889 1906 0 +4.33(+0.23%)
Jul 16, 2013 1913 1926 1888 1901 0 -11.08(-0.58%)
Jul 15, 2013 1909 1928 1896 1912 0 +5.83(+0.31%)
Jul 12, 2013 1907 1925 1882 1907 0 -3.39(-0.18%)
Jul 11, 2013 1896 1921 1887 1910 0 +39.43(+2.11%)
Jul 10, 2013 1862 1887 1854 1871 0 -1.24(-0.07%)
Jul 09, 2013 1854 1884 1844 1872 0 +30.88(+1.68%)
Jul 08, 2013 1854 1867 1831 1841 0 -4.38(-0.24%)
Jul 05, 2013 1844 1868 1815 1845 0 +16.60(+0.91%)
Jul 04, 2013 319.86 1830 1825 1829 0 +0.48(+0.03%)
Jul 03, 2013 1815 1838 1808 1828 0 +1.25(+0.07%)
Jul 02, 2013 1840 1856 1814 1827 0 -14.96(-0.81%)
Jul 01, 2013 1826 1859 1821 1842 0 +20.71(+1.14%)
Jun 28, 2013 1827 1843 1808 1821 0 +20.71(+1.15%)
Jun 26, 2013 1801 1818 1782 1801 0 +14.64(+0.82%)
Jun 25, 2013 1783 1803 1767 1786 0 +14.25(+0.80%)
Jun 24, 2013 1776 1795 1748 1772 0 -31.51(-1.75%)
Jun 21, 2013 1818 1830 1776 1803 0 -4.10(-0.23%)
Jun 20, 2013 1838 1847 1796 1807 0 -54.82(-2.94%)
Jun 19, 2013 1885 1902 1859 1862 0 -26.31(-1.39%)
Jun 18, 2013 1870 1897 1862 1888 0 +20.41(+1.09%)
Jun 17, 2013 1865 1888 1850 1868 0 +16.20(+0.87%)
Jun 14, 2013 1858 1877 1841 1852 0 -10.84(-0.58%)
Jun 13, 2013 1822 1871 1816 1863 0 +38.66(+2.12%)
Jun 12, 2013 1856 1862 1817 1824 0 -16.48(-0.90%)
Jun 11, 2013 1843 1866 1827 1840 0 -26.11(-1.40%)
Jun 10, 2013 1874 1885 1848 1867 0 -4.36(-0.23%)
Jun 07, 2013 1858 1884 1840 1871 0 +21.77(+1.18%)
Jun 06, 2013 1823 1855 1814 1849 0 +22.11(+1.21%)
Jun 05, 2013 1848 1863 1816 1827 0 -31.14(-1.68%)
Jun 04, 2013 1878 1896 1841 1858 0 -22.22(-1.18%)
Jun 03, 2013 1886 1901 1848 1880 0 -1.53(-0.08%)
May 31, 2013 1890 1916 1873 1882 0 -17.81(-0.94%)
May 30, 2013 1889 1916 1879 1900 0 +13.55(+0.72%)
May 29, 2013 1895 1910 1871 1886 0 -24.17(-1.27%)
May 28, 2013 1916 1935 1896 1910 0 +15.81(+0.83%)
May 27, 2013 341.61 1896 1891 1895 0 -0.10(-0.01%)
May 24, 2013 1889 1904 1867 1895 0 -8.29(-0.44%)
May 23, 2013 1875 1916 1863 1903 0 +1.51(+0.08%)
May 22, 2013 1930 1953 1890 1901 0 -27.25(-1.41%)
May 21, 2013 1927 1948 1910 1929 0 -1.45(-0.08%)
May 20, 2013 1920 1950 1913 1930 0 +0.94(+0.05%)
May 17, 2013 1909 1938 1900 1929 0 +28.22(+1.48%)
May 16, 2013 1907 1927 1889 1901 0 -14.80(-0.77%)
May 15, 2013 1899 1925 1890 1916 0 +35.62(+1.89%)
May 13, 2013 1880 1895 1866 1880 0 -2.50(-0.13%)
May 10, 2013 1863 1892 1861 1883 0 +10.98(+0.59%)
May 09, 2013 1870 1894 1857 1872 0 +2.01(+0.11%)
May 08, 2013 1855 1877 1844 1870 0 +11.35(+0.61%)
May 07, 2013 1842 1866 1831 1858 0 +16.58(+0.90%)
May 06, 2013 1830 1851 1821 1842 0 +8.94(+0.49%)
May 03, 2013 1817 1846 1794 1833 0 +39.65(+2.21%)
May 02, 2013 1772 1806 1762 1793 0 +25.69(+1.45%)
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.