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

Industrial Goods Sector (CIX: MSECTOR6 )

1,631.39 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM 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 (%)
Apr 30, 2014 2180 2208 2167 2196 0 +9.96(+0.46%)
Apr 29, 2014 2186 2204 2165 2186 0 +5.47(+0.25%)
Apr 28, 2014 2192 2211 2151 2180 0 -3.73(-0.17%)
Apr 25, 2014 2210 2221 2172 2184 0 -34.23(-1.54%)
Apr 24, 2014 2219 2240 2190 2218 0 +6.38(+0.29%)
Apr 23, 2014 2208 2233 2193 2212 0 -6.84(-0.31%)
Apr 22, 2014 2212 2238 2200 2219 0 +7.93(+0.36%)
Apr 21, 2014 2192 2221 2186 2211 0 +6.52(+0.30%)
Apr 17, 2014 2204 2204 2204 0 +10.33(+0.47%)
Apr 16, 2014 2169 2202 2164 2194 0 +32.49(+1.50%)
Apr 15, 2014 2151 2180 2125 2161 0 +3.18(+0.15%)
Apr 14, 2014 2161 2177 2136 2158 0 +14.49(+0.68%)
Apr 11, 2014 2153 2174 2135 2144 0 -26.58(-1.22%)
Apr 10, 2014 2208 2224 2164 2170 0 -42.36(-1.91%)
Apr 09, 2014 2182 2221 2169 2213 0 +36.20(+1.66%)
Apr 08, 2014 2167 2195 2150 2176 0 -5.94(-0.27%)
Apr 07, 2014 2218 2230 2168 2182 0 -44.74(-2.01%)
Apr 04, 2014 2262 2288 2218 2227 0 -22.62(-1.01%)
Apr 03, 2014 2254 2270 2233 2250 0 -4.75(-0.21%)
Apr 02, 2014 2235 2267 2230 2254 0 +13.02(+0.58%)
Apr 01, 2014 2223 2255 2214 2241 0 +18.68(+0.84%)
Mar 31, 2014 2214 2237 2199 2223 0 +22.76(+1.03%)
Mar 28, 2014 2185 2218 2178 2200 0 +18.93(+0.87%)
Mar 27, 2014 2174 2200 2158 2181 0 -3.70(-0.17%)
Mar 26, 2014 2225 2236 2182 2185 0 -27.64(-1.25%)
Mar 25, 2014 2211 2234 2196 2212 0 +11.93(+0.54%)
Mar 24, 2014 2223 2234 2182 2201 0 -18.88(-0.85%)
Mar 21, 2014 2234 2254 2207 2219 0 -0.39(-0.02%)
Mar 20, 2014 2219 2237 2198 2220 0 -2.68(-0.12%)
Mar 19, 2014 2245 2259 2206 2222 0 -15.19(-0.68%)
Mar 18, 2014 2222 2248 2213 2238 0 +17.76(+0.80%)
Mar 17, 2014 2211 2242 2202 2220 0 +20.77(+0.94%)
Mar 14, 2014 2193 2221 2184 2199 0 -1.67(-0.08%)
Mar 13, 2014 2238 2249 2189 2201 0 -33.80(-1.51%)
Mar 12, 2014 2217 2245 2210 2235 0 -6.06(-0.27%)
Mar 11, 2014 2257 2273 2228 2241 0 -13.19(-0.59%)
Mar 10, 2014 2260 2275 2236 2254 0 -19.08(-0.84%)
Mar 07, 2014 2281 2294 2257 2273 0 -1.43(-0.06%)
Mar 06, 2014 2264 2287 2254 2274 0 +15.69(+0.69%)
Mar 05, 2014 2260 2275 2243 2259 0 -4.17(-0.18%)
Mar 04, 2014 2253 2281 2242 2263 0 +36.41(+1.64%)
Mar 03, 2014 2220 2244 2203 2226 0 -20.54(-0.91%)
Feb 28, 2014 2245 2270 2225 2247 0 +1.68(+0.07%)
Feb 27, 2014 2230 2257 2218 2245 0 +11.39(+0.51%)
Feb 26, 2014 2220 2256 2207 2234 0 +19.84(+0.90%)
Feb 25, 2014 2217 2235 2195 2214 0 -3.62(-0.16%)
Feb 24, 2014 2214 2247 2201 2218 0 +5.00(+0.23%)
Feb 21, 2014 2203 2238 2192 2213 0 -5.10(-0.23%)
Feb 20, 2014 2198 2229 2184 2218 0 +22.63(+1.03%)
Feb 19, 2014 2209 2230 2188 2195 0 -20.93(-0.94%)
Feb 18, 2014 2220 2237 2196 2216 0 -2.25(-0.10%)
Feb 17, 2014 11.27 2218 2218 2218 0 +0.33(+0.01%)
Feb 14, 2014 2200 2229 2189 2218 0 +13.79(+0.63%)
Feb 13, 2014 2174 2213 2165 2204 0 +8.75(+0.40%)
Feb 12, 2014 2191 2214 2175 2195 0 +10.91(+0.50%)
Feb 11, 2014 2166 2197 2156 2185 0 +17.73(+0.82%)
Feb 10, 2014 2174 2189 2148 2167 0 -7.94(-0.37%)
Feb 07, 2014 2152 2188 2140 2175 0 +32.37(+1.51%)
Feb 06, 2014 2107 2155 2102 2142 0 +37.27(+1.77%)
Feb 05, 2014 2098 2125 2079 2105 0 -4.62(-0.22%)
Feb 04, 2014 2090 2124 2071 2110 0 +20.66(+0.99%)
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.