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

Industrial Goods Sector (CIX: MSECTOR6 )

1,630.07 -3.39 (-0.21%)
Streaming Delayed Price Updated: 9:55 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 (%)
Dec 31, 2010 1590 1607 1580 1591 0 -3.57(-0.22%)
Dec 30, 2010 1585 1607 1586 1595 0 -1.44(-0.09%)
Dec 29, 2010 1595 1607 1587 1596 0 +4.16(+0.26%)
Dec 28, 2010 1597 1604 1582 1592 0 -3.39(-0.21%)
Dec 27, 2010 1576 1601 1574 1595 0 +4.84(+0.30%)
Dec 24, 2010 1584 1607 1581 1590 0 -0.73(-0.05%)
Dec 23, 2010 1585 1607 1582 1591 0 -7.86(-0.49%)
Dec 22, 2010 1590 1612 1585 1599 0 -0.20(-0.01%)
Dec 21, 2010 1578 1609 1577 1599 0 +19.99(+1.27%)
Dec 20, 2010 1569 1595 1561 1579 0 +3.95(+0.25%)
Dec 17, 2010 1558 1587 1552 1575 0 +9.40(+0.60%)
Dec 16, 2010 1546 1574 1543 1566 0 +13.53(+0.87%)
Dec 15, 2010 1553 1578 1544 1552 0 -1.34(-0.09%)
Dec 14, 2010 1548 1570 1540 1554 0 +11.93(+0.77%)
Dec 10, 2010 1525 1549 1517 1542 0 +15.54(+1.02%)
Dec 09, 2010 1524 1539 1511 1526 0 +5.85(+0.38%)
Dec 08, 2010 1520 1538 1506 1520 0 -2.14(-0.14%)
Dec 07, 2010 1524 1546 1512 1523 0 +8.27(+0.55%)
Dec 06, 2010 1501 1524 1495 1514 0 +4.11(+0.27%)
Dec 03, 2010 1496 1517 1484 1510 0 +7.83(+0.52%)
Dec 02, 2010 1475 1510 1470 1502 0 +28.81(+1.96%)
Dec 01, 2010 1457 1483 1449 1474 0 +38.27(+2.67%)
Nov 30, 2010 1424 1447 1414 1435 0 -3.76(-0.26%)
Nov 29, 2010 1433 1447 1414 1439 0 -3.74(-0.26%)
Nov 26, 2010 1442 1453 1432 1443 0 -12.93(-0.89%)
Nov 25, 2010 1433 1456 1456 1456 0 +0.07(+0.00%)
Nov 24, 2010 1433 1461 1428 1456 0 +33.76(+2.37%)
Nov 23, 2010 1426 1437 1409 1422 0 -23.95(-1.66%)
Nov 22, 2010 1436 1454 1421 1446 0 +2.12(+0.15%)
Nov 19, 2010 1439 1451 1423 1444 0 +4.45(+0.31%)
Nov 18, 2010 1429 1455 1423 1439 0 +30.10(+2.14%)
Nov 17, 2010 1408 1424 1395 1409 0 +4.79(+0.34%)
Nov 16, 2010 1421 1430 1391 1404 0 -30.12(-2.10%)
Nov 15, 2010 1439 1456 1423 1434 0 +4.72(+0.33%)
Nov 12, 2010 1443 1455 1419 1430 0 -26.95(-1.85%)
Nov 11, 2010 1449 1468 1438 1457 0 -16.55(-1.12%)
Nov 10, 2010 1464 1482 1446 1473 0 +5.14(+0.35%)
Nov 09, 2010 1490 1501 1458 1468 0 -15.88(-1.07%)
Nov 08, 2010 1480 1499 1468 1484 0 -5.16(-0.35%)
Nov 05, 2010 1479 1503 1466 1489 0 +7.13(+0.48%)
Nov 04, 2010 1447 1489 1447 1482 0 +42.89(+2.98%)
Nov 03, 2010 1443 1453 1417 1439 0 -3.47(-0.24%)
Nov 02, 2010 1425 1453 1418 1443 0 +23.08(+1.63%)
Nov 01, 2010 1423 1441 1406 1420 0 +1.59(+0.11%)
Oct 29, 2010 1410 1430 1402 1418 0 +0.91(+0.06%)
Oct 28, 2010 1419 1440 1402 1417 0 +0.57(+0.04%)
Oct 27, 2010 1406 1425 1393 1416 0 -17.51(-1.22%)
Oct 25, 2010 1435 1455 1426 1434 0 +2.71(+0.19%)
Oct 23, 2010 1430 1443 1414 1431 0 +3.54(+0.25%)
Oct 22, 2010 1429 1440 1413 1428 0 +0.56(+0.04%)
Oct 21, 2010 1425 1449 1406 1427 0 +7.34(+0.52%)
Oct 20, 2010 1391 1432 1394 1420 0 +22.83(+1.63%)
Oct 19, 2010 1398 1424 1381 1397 0 -20.54(-1.45%)
Oct 18, 2010 1404 1428 1402 1418 0 +1.95(+0.14%)
Oct 15, 2010 1419 1440 1402 1416 0 -6.79(-0.48%)
Oct 14, 2010 1419 1442 1411 1422 0 -9.25(-0.65%)
Oct 13, 2010 1414 1445 1413 1432 0 +18.23(+1.29%)
Oct 12, 2010 1402 1422 1389 1413 0 +105.70(+8.08%)
Oct 11, 2010 1309 1321 1298 1308 0 -3.16(-0.24%)
Oct 08, 2010 1302 1319 1288 1311 0 +14.89(+1.15%)
Oct 07, 2010 1300 1312 1283 1296 0 -4.22(-0.32%)
Oct 06, 2010 1294 1311 1287 1300 0 +2.11(+0.16%)
Oct 05, 2010 1275 1306 1273 1298 0 +31.41(+2.48%)
Oct 04, 2010 1278 1291 1256 1267 0 -19.21(-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.