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

Industrial Goods Sector (CIX: MSECTOR6 )

1,627.89 +0.19 (+0.01%)
Streaming Delayed Price Updated: 3:13 PM EDT, Apr 19, 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 (%)
Aug 31, 2015 957.32 970.35 949.20 960.87 0 -0.55(-0.06%)
Aug 28, 2015 952.37 967.77 947.07 961.42 0 +5.75(+0.60%)
Aug 27, 2015 945.36 961.85 934.82 955.66 0 +20.16(+2.15%)
Aug 26, 2015 933.94 941.33 912.37 935.51 0 +21.54(+2.36%)
Aug 25, 2015 950.82 955.07 911.87 913.97 0 -12.23(-1.32%)
Aug 24, 2015 914.65 959.11 889.57 926.19 0 -35.50(-3.69%)
Aug 21, 2015 972.00 983.78 956.84 961.70 0 -23.10(-2.35%)
Aug 20, 2015 1000 1007 982.50 984.79 0 -23.22(-2.30%)
Aug 19, 2015 1010 1018 999.94 1008 0 -8.33(-0.82%)
Aug 18, 2015 1014 1023 1008 1016 0 +2.22(+0.22%)
Aug 17, 2015 1007 1017 999.03 1014 0 +3.75(+0.37%)
Aug 14, 2015 1003 1014 999.32 1010 0 +5.78(+0.58%)
Aug 13, 2015 1002 1013 995.68 1005 0 +0.43(+0.04%)
Aug 12, 2015 996.88 1009 985.19 1004 0 +0.56(+0.06%)
Aug 11, 2015 1004 1012 995.29 1004 0 -10.59(-1.04%)
Aug 10, 2015 1004 1020 1001 1014 0 +21.97(+2.21%)
Aug 07, 2015 990.56 1001 982.98 992.22 0 +4.09(+0.41%)
Aug 06, 2015 994.35 1002 979.07 988.13 0 -4.82(-0.48%)
Aug 05, 2015 996.63 1007 985.82 992.94 0 +0.15(+0.02%)
Aug 04, 2015 993.30 1004 984.15 992.79 0 -1.26(-0.13%)
Aug 03, 2015 1001 1005 985.68 994.05 0 -6.27(-0.63%)
Jul 31, 2015 1001 1010 991.48 1000 0 +3.06(+0.31%)
Jul 30, 2015 989.24 1003 982.36 997.26 0 +2.42(+0.24%)
Jul 29, 2015 980.48 1000 974.70 994.84 0 +15.14(+1.55%)
Jul 28, 2015 967.72 985.44 959.73 979.70 0 +18.13(+1.89%)
Jul 27, 2015 963.91 972.01 952.49 961.57 0 -9.46(-0.97%)
Jul 24, 2015 984.30 988.69 965.40 971.03 0 -12.91(-1.31%)
Jul 23, 2015 991.67 1002 977.93 983.95 0 -5.14(-0.52%)
Jul 22, 2015 988.75 1000 979.78 989.09 0 -0.92(-0.09%)
Jul 21, 2015 996.91 1002 983.93 990.01 0 -8.37(-0.84%)
Jul 20, 2015 997.79 1005 990.02 998.38 0 +1.54(+0.15%)
Jul 17, 2015 1001 1006 990.03 996.83 0 -4.90(-0.49%)
Jul 16, 2015 1003 1009 994.68 1002 0 +5.00(+0.50%)
Jul 15, 2015 1006 1010 992.54 996.73 0 -10.41(-1.03%)
Jul 14, 2015 1003 1012 998.08 1007 0 +3.91(+0.39%)
Jul 13, 2015 1001 1008 995.23 1003 0 +9.34(+0.94%)
Jul 10, 2015 993.99 1001 984.35 993.89 0 +11.13(+1.13%)
Jul 09, 2015 994.06 999.01 980.60 982.76 0 +1.06(+0.11%)
Jul 08, 2015 992.62 997.82 976.34 981.70 0 -18.66(-1.87%)
Jul 07, 2015 993.15 1004 978.83 1000 0 +6.46(+0.65%)
Jul 06, 2015 991.77 1003 985.74 993.90 0 -6.73(-0.67%)
Jul 03, 2015 1001 1001 1001 1001 0 +0.00(+0.00%)
Jul 02, 2015 1005 1011 994.37 1001 0 -2.12(-0.21%)
Jul 01, 2015 1003 1010 993.27 1003 0 +6.58(+0.66%)
Jun 30, 2015 1001 1008 990.69 996.17 0 +2.99(+0.30%)
Jun 29, 2015 1007 1013 990.97 993.18 0 -22.57(-2.22%)
Jun 26, 2015 1014 1021 1007 1016 0 +3.63(+0.36%)
Jun 25, 2015 1020 1023 1008 1012 0 -5.37(-0.53%)
Jun 24, 2015 1023 1029 1013 1017 0 -4.95(-0.48%)
Jun 23, 2015 1026 1030 1017 1022 0 -2.18(-0.21%)
Jun 22, 2015 1025 1031 1018 1025 0 +5.67(+0.56%)
Jun 19, 2015 1020 1028 1014 1019 0 -1.23(-0.12%)
Jun 18, 2015 1015 1028 1011 1020 0 +6.55(+0.65%)
Jun 17, 2015 1015 1021 1004 1014 0 +0.90(+0.09%)
Jun 16, 2015 1009 1019 1002 1013 0 +2.19(+0.22%)
Jun 15, 2015 1011 1018 1002 1011 0 -6.91(-0.68%)
Jun 12, 2015 1016 1024 1010 1017 0 -3.31(-0.32%)
Jun 11, 2015 1019 1028 1014 1021 0 +1.81(+0.18%)
Jun 10, 2015 1012 1024 1006 1019 0 +14.67(+1.46%)
Jun 09, 2015 1005 1012 999.37 1004 0 -1.21(-0.12%)
Jun 08, 2015 1010 1015 1003 1005 0 -6.60(-0.65%)
Jun 05, 2015 1008 1015 1000 1012 0 +2.82(+0.28%)
Jun 04, 2015 1014 1022 1005 1009 0 -12.47(-1.22%)
Jun 03, 2015 1021 1029 1013 1022 0 +4.16(+0.41%)
Jun 02, 2015 1011 1024 1006 1018 0 +5.14(+0.51%)
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.