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

Industrial Goods Sector (CIX: MSECTOR6 )

1,630.21 -3.25 (-0.20%)
Streaming Delayed Price Updated: 9:49 AM EDT, Apr 25, 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 (%)
Jan 31, 2013 1768 1786 1754 1773 0 +0.00(+0.00%)
Jan 30, 2013 1789 1800 1765 1773 0 -17.46(-0.98%)
Jan 29, 2013 1779 1799 1768 1791 0 +14.73(+0.83%)
Jan 28, 2013 1782 1798 1761 1776 0 -6.48(-0.36%)
Jan 25, 2013 1776 1791 1760 1782 0 +10.85(+0.61%)
Jan 24, 2013 1756 1790 1749 1771 0 +11.68(+0.66%)
Jan 23, 2013 1752 1770 1742 1760 0 +2.96(+0.17%)
Jan 22, 2013 1744 1764 1733 1757 0 +10.76(+0.62%)
Jan 21, 2013 322.63 1747 1742 1746 0 -0.01(-0.00%)
Jan 18, 2013 1741 1755 1727 1746 0 +6.67(+0.38%)
Jan 17, 2013 1722 1749 1713 1739 0 +24.77(+1.44%)
Jan 16, 2013 1713 1725 1703 1715 0 -9.60(-0.56%)
Jan 15, 2013 1710 1730 1704 1724 0 +4.58(+0.27%)
Jan 14, 2013 1719 1732 1706 1720 0 -2.20(-0.13%)
Jan 12, 2013 1725 1736 1710 1722 0 +0.00(+0.00%)
Jan 11, 2013 1725 1736 1710 1722 0 -6.07(-0.35%)
Jan 10, 2013 1731 1740 1709 1728 0 +4.16(+0.24%)
Jan 09, 2013 1709 1734 1704 1724 0 +20.82(+1.22%)
Jan 08, 2013 1706 1719 1685 1703 0 -10.40(-0.61%)
Jan 07, 2013 1710 1725 1698 1713 0 -5.81(-0.34%)
Jan 04, 2013 1715 1729 1704 1719 0 +7.77(+0.45%)
Jan 03, 2013 1711 1731 1698 1711 0 -1.75(-0.10%)
Jan 02, 2013 1708 1719 1673 1713 0 +47.16(+2.83%)
Dec 31, 2012 222.68 1667 1661 1666 0 +31.63(+1.94%)
Dec 28, 2012 1638 1653 1626 1634 0 -14.89(-0.90%)
Dec 27, 2012 1651 1661 1625 1649 0 +2.16(+0.13%)
Dec 26, 2012 1642 1668 1641 1647 0 -8.61(-0.52%)
Dec 24, 2012 102.00 1656 1655 1656 0 -4.34(-0.26%)
Dec 21, 2012 1644 1674 1630 1660 0 -7.38(-0.44%)
Dec 20, 2012 1656 1675 1644 1667 0 +11.69(+0.71%)
Dec 19, 2012 1661 1676 1644 1656 0 -2.02(-0.12%)
Dec 18, 2012 1629 1663 1624 1658 0 +30.75(+1.89%)
Dec 17, 2012 1611 1633 1603 1627 0 +18.22(+1.13%)
Dec 14, 2012 1606 1624 1596 1609 0 +0.10(+0.01%)
Dec 13, 2012 1614 1628 1598 1609 0 -9.77(-0.60%)
Dec 12, 2012 1621 1639 1606 1618 0 +2.62(+0.16%)
Dec 11, 2012 1617 1632 1603 1616 0 +3.05(+0.19%)
Dec 10, 2012 1601 1622 1592 1613 0 +8.70(+0.54%)
Dec 07, 2012 1606 1616 1587 1604 0 +4.02(+0.25%)
Dec 06, 2012 1594 1608 1580 1600 0 +2.93(+0.18%)
Dec 05, 2012 1599 1617 1578 1597 0 -2.94(-0.18%)
Dec 04, 2012 1594 1612 1583 1600 0 -1.55(-0.10%)
Dec 01, 2012 1601 1613 1586 1602 0 +0.00(+0.00%)
Nov 30, 2012 1597 1613 1586 1602 0 +2.20(+0.14%)
Nov 29, 2012 1592 1611 1582 1599 0 +12.22(+0.77%)
Nov 28, 2012 1562 1594 1548 1587 0 +15.19(+0.97%)
Nov 27, 2012 1571 1591 1561 1572 0 -3.32(-0.21%)
Nov 26, 2012 1562 1587 1559 1575 0 -3.58(-0.23%)
Nov 24, 2012 1565 1584 1560 1579 0 +0.00(+0.00%)
Nov 23, 2012 1565 1584 1560 1579 0 +19.11(+1.23%)
Nov 22, 2012 291.53 1561 1558 1560 0 +0.01(+0.00%)
Nov 21, 2012 1551 1573 1544 1560 0 +5.37(+0.35%)
Nov 20, 2012 1538 1563 1529 1554 0 +11.08(+0.72%)
Nov 19, 2012 1528 1556 1519 1543 0 +32.53(+2.15%)
Nov 16, 2012 1491 1521 1484 1511 0 +13.05(+0.87%)
Nov 15, 2012 1501 1521 1481 1498 0 -4.62(-0.31%)
Nov 14, 2012 1536 1547 1496 1502 0 -33.92(-2.21%)
Nov 13, 2012 1529 1559 1523 1536 0 -6.09(-0.39%)
Nov 12, 2012 1551 1565 1530 1542 0 -2.56(-0.17%)
Nov 09, 2012 1534 1568 1522 1545 0 +5.01(+0.33%)
Nov 08, 2012 1549 1569 1532 1540 0 -19.13(-1.23%)
Nov 07, 2012 1569 1590 1541 1559 0 -35.57(-2.23%)
Nov 06, 2012 1586 1611 1575 1595 0 +11.65(+0.74%)
Nov 05, 2012 1562 1593 1553 1583 0 +16.77(+1.07%)
Nov 02, 2012 1595 1608 1558 1566 0 -23.72(-1.49%)
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.