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

Industrial Goods Sector (CIX: MSECTOR6 )

1,633.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2010 1450 1552 1497 1504 0 -26.70(-1.74%)
Apr 29, 2010 1510 1543 1498 1531 0 +36.70(+2.46%)
Apr 28, 2010 1429 1541 1475 1494 0 +7.88(+0.53%)
Apr 27, 2010 1458 1539 1480 1487 0 -48.44(-3.16%)
Apr 26, 2010 1469 1561 1519 1535 0 +1.15(+0.07%)
Apr 23, 2010 1444 1544 1501 1534 0 +21.80(+1.44%)
Apr 22, 2010 1412 1517 1466 1512 0 +16.09(+1.08%)
Apr 21, 2010 1421 1506 1471 1496 0 +15.64(+1.06%)
Apr 20, 2010 1404 1494 1462 1480 0 +17.88(+1.22%)
Apr 19, 2010 1389 1476 1440 1462 0 -1.50(-0.10%)
Apr 16, 2010 1410 1488 1448 1464 0 -17.49(-1.18%)
Apr 15, 2010 1473 1495 1463 1481 0 +4.33(+0.29%)
Apr 14, 2010 1394 1484 1452 1477 0 +21.22(+1.46%)
Apr 13, 2010 1385 1466 1441 1456 0 -0.33(-0.02%)
Apr 12, 2010 1386 1468 1442 1456 0 +3.46(+0.24%)
Apr 09, 2010 1373 1460 1430 1453 0 +13.90(+0.97%)
Apr 08, 2010 1362 1447 1415 1439 0 +2.51(+0.17%)
Apr 07, 2010 1445 1456 1423 1436 0 -10.85(-0.75%)
Apr 06, 2010 1372 1458 1430 1447 0 +1.44(+0.10%)
Apr 05, 2010 1365 1455 1424 1446 0 +18.39(+1.29%)
Apr 01, 2010 1427 1427 1427 0 +15.32(+1.08%)
Mar 31, 2010 1415 1430 1402 1412 0 -8.64(-0.61%)
Mar 30, 2010 1425 1438 1408 1421 0 -2.53(-0.18%)
Mar 29, 2010 1415 1431 1405 1423 0 +14.00(+0.99%)
Mar 26, 2010 1340 1425 1397 1409 0 +5.80(+0.41%)
Mar 25, 2010 1354 1435 1399 1403 0 -7.43(-0.53%)
Mar 24, 2010 1349 1429 1402 1411 0 -11.26(-0.79%)
Mar 23, 2010 1339 1429 1397 1422 0 +18.65(+1.33%)
Mar 22, 2010 1314 1412 1377 1403 0 +10.69(+0.77%)
Mar 19, 2010 1345 1422 1383 1393 0 -15.88(-1.13%)
Mar 18, 2010 1412 1423 1397 1409 0 -4.55(-0.32%)
Mar 17, 2010 1338 1426 1398 1413 0 +11.55(+0.82%)
Mar 16, 2010 1326 1409 1384 1402 0 +4.76(+0.34%)
Mar 15, 2010 1377 1401 1384 1397 0 -3.75(-0.27%)
Mar 12, 2010 1393 1413 1386 1401 0 +1.22(+0.09%)
Mar 11, 2010 1377 1405 1376 1399 0 +4.42(+0.32%)
Mar 10, 2010 1377 1408 1379 1395 0 +5.12(+0.37%)
Mar 09, 2010 1366 1402 1372 1390 0 +5.19(+0.37%)
Mar 08, 2010 1383 1396 1370 1385 0 +4.20(+0.30%)
Mar 05, 2010 1351 1386 1356 1380 0 +25.37(+1.87%)
Mar 04, 2010 1336 1368 1340 1355 0 -1.62(-0.12%)
Mar 03, 2010 1339 1373 1345 1357 0 +6.48(+0.48%)
Mar 02, 2010 1335 1364 1337 1350 0 +6.40(+0.48%)
Mar 01, 2010 1312 1351 1318 1344 0 +23.05(+1.75%)
Feb 26, 2010 1298 1333 1301 1321 0 +3.44(+0.26%)
Feb 25, 2010 1277 1321 1281 1317 0 -1.74(-0.13%)
Feb 24, 2010 1293 1329 1297 1319 0 +9.41(+0.72%)
Feb 23, 2010 1302 1337 1298 1310 0 -22.70(-1.70%)
Feb 22, 2010 1318 1347 1318 1332 0 +2.06(+0.15%)
Feb 19, 2010 1301 1342 1311 1330 0 +3.85(+0.29%)
Feb 18, 2010 1287 1333 1302 1326 0 +15.54(+1.19%)
Feb 17, 2010 1294 1324 1293 1311 0 +9.86(+0.76%)
Feb 16, 2010 1262 1307 1275 1301 0 +24.93(+1.95%)
Feb 15, 2010 7.091 1276 1276 1276 0 -0.06(-0.00%)
Feb 12, 2010 1240 1283 1246 1276 0 +1.86(+0.15%)
Feb 11, 2010 1232 1280 1238 1274 0 +21.50(+1.72%)
Feb 10, 2010 1245 1270 1236 1253 0 -7.85(-0.62%)
Feb 09, 2010 1238 1275 1238 1261 0 +23.75(+1.92%)
Feb 08, 2010 1226 1262 1226 1237 0 -9.36(-0.75%)
Feb 05, 2010 1232 1263 1213 1246 0 -8.87(-0.71%)
Feb 04, 2010 1268 1293 1249 1255 0 -45.12(-3.47%)
Feb 03, 2010 1284 1317 1285 1300 0 -4.10(-0.31%)
Feb 02, 2010 1258 1313 1269 1304 0 +35.20(+2.77%)
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.