Industrial Goods Sector (CIX: MSECTOR6 )

1,635.39 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 995.59 1002 985.36 991.52 0 -2.31(-0.23%)
Nov 27, 2015 992.40 998.93 986.13 993.83 0 +1.50(+0.15%)
Nov 26, 2015 992.33 992.34 992.32 992.32 0 -0.01(-0.00%)
Nov 25, 2015 990.65 998.71 984.78 992.34 0 +1.76(+0.18%)
Nov 24, 2015 982.23 997.89 976.38 990.57 0 +4.07(+0.41%)
Nov 23, 2015 986.48 989.79 984.71 986.50 0 -0.88(-0.09%)
Nov 20, 2015 987.18 995.32 980.58 987.38 0 +3.90(+0.40%)
Nov 19, 2015 980.02 988.97 973.33 983.48 0 +4.78(+0.49%)
Nov 18, 2015 963.75 980.93 959.04 978.69 0 +17.95(+1.87%)
Nov 17, 2015 966.31 974.83 954.37 960.75 0 -3.44(-0.36%)
Nov 16, 2015 949.52 966.55 946.00 964.19 0 +13.71(+1.44%)
Nov 13, 2015 953.86 964.29 944.58 950.48 0 -5.50(-0.58%)
Nov 12, 2015 968.14 973.71 952.63 955.98 0 -20.34(-2.08%)
Nov 11, 2015 980.55 987.51 969.27 976.32 0 -1.99(-0.20%)
Nov 10, 2015 970.27 983.87 964.38 978.31 0 +4.80(+0.49%)
Nov 09, 2015 981.86 987.32 964.22 973.50 0 -11.49(-1.17%)
Nov 06, 2015 986.54 1000 969.65 984.99 0 -8.14(-0.82%)
Nov 05, 2015 991.35 1003 979.12 993.13 0 +1.68(+0.17%)
Nov 04, 2015 993.87 1003 984.58 991.45 0 -1.01(-0.10%)
Nov 03, 2015 991.56 1001 980.70 992.46 0 -0.95(-0.10%)
Nov 02, 2015 982.73 998.45 975.45 993.40 0 +11.91(+1.21%)
Oct 30, 2015 971.87 996.36 964.57 981.49 0 +14.16(+1.46%)
Oct 29, 2015 970.44 979.29 955.82 967.33 0 -7.54(-0.77%)
Oct 28, 2015 959.37 980.49 951.95 974.87 0 +20.66(+2.17%)
Oct 27, 2015 956.34 965.17 942.97 954.21 0 -9.59(-0.99%)
Oct 26, 2015 966.43 974.37 954.88 963.80 0 -3.57(-0.37%)
Oct 23, 2015 967.16 975.42 953.45 967.38 0 +5.33(+0.55%)
Oct 22, 2015 947.40 971.80 940.29 962.05 0 +17.59(+1.86%)
Oct 21, 2015 951.36 959.45 936.88 944.46 0 -0.76(-0.08%)
Oct 20, 2015 940.16 955.23 933.74 945.23 0 +3.68(+0.39%)
Oct 19, 2015 935.49 946.28 930.39 941.55 0 +1.60(+0.17%)
Oct 16, 2015 947.87 955.30 928.44 939.95 0 -9.27(-0.98%)
Oct 15, 2015 941.87 953.24 930.58 949.23 0 +10.30(+1.10%)
Oct 14, 2015 951.45 957.53 933.41 938.93 0 -13.28(-1.39%)
Oct 13, 2015 958.09 967.98 948.01 952.20 0 -12.63(-1.31%)
Oct 12, 2015 966.91 973.17 956.23 964.83 0 -0.92(-0.10%)
Oct 09, 2015 968.87 976.31 959.02 965.75 0 -1.42(-0.15%)
Oct 08, 2015 948.31 970.79 944.44 967.18 0 +16.55(+1.74%)
Oct 07, 2015 942.32 958.40 933.60 950.63 0 +15.34(+1.64%)
Oct 06, 2015 940.12 950.43 926.73 935.29 0 -4.10(-0.44%)
Oct 05, 2015 919.24 943.03 915.92 939.39 0 +27.01(+2.96%)
Oct 02, 2015 889.57 913.25 881.94 912.38 0 +12.75(+1.42%)
Oct 01, 2015 901.35 911.18 885.73 899.63 0 +0.27(+0.03%)
Sep 30, 2015 891.25 903.96 883.31 899.36 0 +15.75(+1.78%)
Sep 29, 2015 887.79 896.17 874.13 883.62 0 -3.64(-0.41%)
Sep 28, 2015 907.58 911.32 883.08 887.26 0 -26.30(-2.88%)
Sep 25, 2015 920.86 926.27 906.82 913.56 0 -0.53(-0.06%)
Sep 24, 2015 912.10 921.27 897.95 914.09 0 -6.84(-0.74%)
Sep 23, 2015 930.94 935.44 915.20 920.93 0 -8.02(-0.86%)
Sep 22, 2015 933.37 938.17 919.90 928.95 0 -19.09(-2.01%)
Sep 21, 2015 952.79 961.37 942.01 948.04 0 +0.22(+0.02%)
Sep 18, 2015 956.03 964.00 942.05 947.82 0 -20.24(-2.09%)
Sep 17, 2015 968.66 983.60 961.31 968.06 0 -1.87(-0.19%)
Sep 16, 2015 963.81 973.84 958.73 969.92 0 +6.94(+0.72%)
Sep 15, 2015 956.77 967.80 950.78 962.98 0 +9.12(+0.96%)
Sep 14, 2015 961.32 964.49 947.98 953.86 0 -7.95(-0.83%)
Sep 11, 2015 952.62 965.23 947.55 961.82 0 +5.86(+0.61%)
Sep 10, 2015 952.55 963.80 945.80 955.96 0 +0.90(+0.09%)
Sep 09, 2015 973.49 977.56 951.64 955.06 0 -10.58(-1.10%)
Sep 08, 2015 956.79 968.93 949.99 965.65 0 +24.94(+2.65%)
Sep 04, 2015 940.71 940.71 940.71 940.71 0 -14.09(-1.48%)
Sep 03, 2015 953.19 964.88 946.50 954.79 0 +4.14(+0.44%)
Sep 02, 2015 945.39 954.21 933.37 950.66 0 +15.21(+1.63%)
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.