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

Industrial Goods Sector (CIX: MSECTOR6 )

1,628.92 +1.22 (+0.08%)
Streaming Delayed Price Updated: 4:52 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, 2016 1087 1092 1075 1083 0 -5.40(-0.50%)
Aug 30, 2016 1092 1097 1082 1089 0 -2.22(-0.20%)
Aug 29, 2016 1086 1097 1083 1091 0 +6.47(+0.60%)
Aug 26, 2016 1094 1102 1078 1084 0 -6.84(-0.63%)
Aug 25, 2016 1088 1097 1082 1091 0 +1.96(+0.18%)
Aug 24, 2016 1093 1099 1084 1089 0 -7.21(-0.66%)
Aug 23, 2016 1094 1104 1087 1096 0 +7.16(+0.66%)
Aug 22, 2016 1083 1093 1077 1089 0 +2.85(+0.26%)
Aug 19, 2016 1080 1092 1075 1086 0 +0.12(+0.01%)
Aug 18, 2016 1082 1091 1075 1086 0 +3.49(+0.32%)
Aug 17, 2016 1084 1088 1073 1083 0 -0.95(-0.09%)
Aug 16, 2016 1090 1096 1079 1084 0 -8.08(-0.74%)
Aug 15, 2016 1085 1098 1082 1092 0 +9.63(+0.89%)
Aug 12, 2016 1085 1091 1075 1082 0 -4.44(-0.41%)
Aug 11, 2016 1085 1094 1078 1087 0 +5.24(+0.48%)
Aug 10, 2016 1083 1089 1072 1081 0 -0.59(-0.05%)
Aug 09, 2016 1083 1092 1076 1082 0 -0.19(-0.02%)
Aug 08, 2016 1084 1093 1076 1082 0 +0.40(+0.04%)
Aug 05, 2016 1073 1087 1066 1082 0 +14.89(+1.40%)
Aug 04, 2016 1067 1077 1058 1067 0 +0.11(+0.01%)
Aug 03, 2016 1062 1072 1055 1067 0 +3.66(+0.34%)
Aug 02, 2016 1072 1079 1056 1063 0 -11.51(-1.07%)
Aug 01, 2016 1075 1083 1065 1075 0 -2.47(-0.23%)
Jul 29, 2016 1076 1086 1064 1077 0 -0.92(-0.09%)
Jul 28, 2016 1074 1086 1065 1078 0 +2.41(+0.22%)
Jul 27, 2016 1079 1090 1067 1076 0 +1.55(+0.14%)
Jul 26, 2016 1064 1079 1058 1074 0 +10.83(+1.02%)
Jul 25, 2016 1063 1070 1055 1063 0 -2.39(-0.22%)
Jul 22, 2016 1059 1071 1050 1066 0 +4.95(+0.47%)
Jul 21, 2016 1069 1076 1054 1061 0 -10.08(-0.94%)
Jul 20, 2016 1065 1076 1058 1071 0 +6.63(+0.62%)
Jul 19, 2016 1064 1073 1056 1064 0 -4.45(-0.42%)
Jul 18, 2016 1066 1074 1059 1068 0 +1.81(+0.17%)
Jul 15, 2016 1067 1074 1059 1067 0 +3.53(+0.33%)
Jul 14, 2016 1068 1073 1058 1063 0 +3.52(+0.33%)
Jul 13, 2016 1063 1068 1051 1060 0 +0.38(+0.04%)
Jul 12, 2016 1058 1068 1050 1059 0 +9.12(+0.87%)
Jul 11, 2016 1046 1057 1041 1050 0 +10.06(+0.97%)
Jul 08, 2016 1039 1044 1018 1040 0 +21.82(+2.14%)
Jul 07, 2016 1017 1028 1009 1018 0 +4.44(+0.44%)
Jul 06, 2016 1014 1014 1014 1014 0 +7.19(+0.71%)
Jul 05, 2016 1014 1021 997.20 1007 0 -14.89(-1.46%)
Jul 04, 2016 1022 1022 1022 1022 0 +0.00(+0.00%)
Jul 01, 2016 1018 1033 1012 1022 0 +2.17(+0.21%)
Jun 30, 2016 1001 1021 994.75 1019 0 +20.49(+2.05%)
Jun 29, 2016 990.97 1004 983.42 998.86 0 +18.49(+1.89%)
Jun 28, 2016 975.57 987.99 966.73 980.37 0 +16.71(+1.73%)
Jun 27, 2016 981.77 985.78 954.90 963.66 0 -29.64(-2.98%)
Jun 24, 2016 1001 1018 982.86 993.30 0 -49.13(-4.71%)
Jun 23, 2016 1037 1046 1030 1042 0 +17.65(+1.72%)
Jun 22, 2016 1029 1036 1021 1025 0 -2.20(-0.21%)
Jun 21, 2016 1033 1037 1019 1027 0 -3.47(-0.34%)
Jun 20, 2016 1031 1044 1024 1030 0 +12.82(+1.26%)
Jun 17, 2016 1019 1027 1009 1018 0 +0.06(+0.01%)
Jun 16, 2016 1010 1021 999.27 1018 0 +0.25(+0.02%)
Jun 15, 2016 1019 1029 1012 1017 0 +2.04(+0.20%)
Jun 14, 2016 1015 1023 1005 1015 0 -2.72(-0.27%)
Jun 13, 2016 1027 1035 1016 1018 0 -15.02(-1.45%)
Jun 10, 2016 1041 1047 1027 1033 0 -17.15(-1.63%)
Jun 09, 2016 1050 1057 1042 1050 0 -6.81(-0.64%)
Jun 08, 2016 1052 1063 1047 1057 0 +7.68(+0.73%)
Jun 07, 2016 1044 1057 1040 1049 0 +6.89(+0.66%)
Jun 06, 2016 1037 1048 1029 1042 0 +8.89(+0.86%)
Jun 03, 2016 1034 1040 1022 1034 0 -1.44(-0.14%)
Jun 02, 2016 1029 1039 1022 1035 0 +4.03(+0.39%)
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.