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

Industrial Goods Sector (CIX: MSECTOR6 )

1,627.69 -1.09 (-0.07%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Sep 28, 2012 1521 1539 1510 1526 0 -7.06(-0.46%)
Sep 27, 2012 1523 1542 1511 1534 0 +17.61(+1.16%)
Sep 26, 2012 1528 1541 1500 1516 0 -15.93(-1.04%)
Sep 25, 2012 1557 1572 1528 1532 0 -27.46(-1.76%)
Sep 24, 2012 1555 1573 1543 1559 0 -7.42(-0.47%)
Sep 21, 2012 1568 1586 1554 1567 0 +6.14(+0.39%)
Sep 20, 2012 1549 1572 1540 1561 0 -6.64(-0.42%)
Sep 19, 2012 1553 1581 1548 1567 0 +9.00(+0.58%)
Sep 18, 2012 1549 1572 1542 1558 0 -2.18(-0.14%)
Sep 17, 2012 1572 1585 1550 1560 0 -20.67(-1.31%)
Sep 14, 2012 1564 1602 1561 1581 0 +19.46(+1.25%)
Sep 13, 2012 1532 1573 1520 1562 0 +23.70(+1.54%)
Sep 12, 2012 1525 1549 1521 1538 0 +11.71(+0.77%)
Sep 11, 2012 1512 1538 1512 1526 0 +8.07(+0.53%)
Sep 10, 2012 1522 1540 1510 1518 0 -10.21(-0.67%)
Sep 07, 2012 1515 1539 1509 1528 0 +17.36(+1.15%)
Sep 06, 2012 1485 1519 1482 1511 0 +33.67(+2.28%)
Sep 05, 2012 1476 1492 1465 1477 0 -5.31(-0.36%)
Sep 04, 2012 1473 1498 1460 1483 0 -0.94(-0.06%)
Sep 03, 2012 184.17 1485 1482 1484 0 +0.20(+0.01%)
Aug 31, 2012 1486 1499 1468 1483 0 +8.76(+0.59%)
Aug 30, 2012 1472 1489 1464 1475 0 -16.11(-1.08%)
Aug 29, 2012 1486 1502 1477 1491 0 -2.18(-0.15%)
Aug 27, 2012 1500 1515 1485 1493 0 -6.11(-0.41%)
Aug 24, 2012 1485 1510 1480 1499 0 +6.58(+0.44%)
Aug 23, 2012 1498 1513 1482 1492 0 -11.41(-0.76%)
Aug 22, 2012 1501 1519 1488 1504 0 -4.82(-0.32%)
Aug 21, 2012 1512 1533 1499 1509 0 -1.47(-0.10%)
Aug 20, 2012 1507 1525 1496 1510 0 -10.68(-0.70%)
Aug 17, 2012 1510 1528 1501 1521 0 +11.10(+0.74%)
Aug 16, 2012 1479 1516 1477 1510 0 +26.43(+1.78%)
Aug 15, 2012 1467 1490 1463 1483 0 +2.97(+0.20%)
Aug 14, 2012 1482 1501 1471 1480 0 -6.78(-0.46%)
Aug 13, 2012 1454 1499 1470 1487 0 -4.09(-0.27%)
Aug 11, 2012 1485 1501 1472 1491 0 +0.00(+0.00%)
Aug 10, 2012 1485 1501 1472 1491 0 -0.55(-0.04%)
Aug 09, 2012 1477 1505 1475 1492 0 +6.41(+0.43%)
Aug 08, 2012 1475 1498 1466 1485 0 -2.04(-0.14%)
Aug 07, 2012 1477 1505 1467 1487 0 +18.65(+1.27%)
Aug 06, 2012 1460 1485 1455 1469 0 +9.34(+0.64%)
Aug 03, 2012 1437 1474 1433 1459 0 +38.40(+2.70%)
Aug 02, 2012 1407 1438 1391 1421 0 -1.59(-0.11%)
Aug 01, 2012 1432 1460 1415 1423 0 -13.73(-0.96%)
Jul 31, 2012 1436 1463 1426 1436 0 -11.47(-0.79%)
Jul 30, 2012 1448 1474 1433 1448 0 -18.72(-1.28%)
Jul 27, 2012 1424 1479 1422 1466 0 +37.45(+2.62%)
Jul 26, 2012 1420 1453 1400 1429 0 +22.08(+1.57%)
Jul 25, 2012 1415 1435 1392 1407 0 -3.23(-0.23%)
Jul 24, 2012 1426 1440 1395 1410 0 -22.31(-1.56%)
Jul 23, 2012 1410 1446 1404 1432 0 -11.99(-0.83%)
Jul 20, 2012 1440 1464 1432 1444 0 -14.77(-1.01%)
Jul 19, 2012 1449 1474 1436 1459 0 +8.23(+0.57%)
Jul 18, 2012 1424 1466 1417 1451 0 +19.14(+1.34%)
Jul 17, 2012 1424 1442 1407 1432 0 +7.33(+0.51%)
Jul 16, 2012 1419 1438 1407 1425 0 -8.81(-0.61%)
Jul 14, 2012 1409 1443 1407 1433 0 +0.00(+0.00%)
Jul 13, 2012 1409 1443 1407 1433 0 +24.30(+1.72%)
Jul 12, 2012 1388 1420 1375 1409 0 +6.51(+0.46%)
Jul 11, 2012 1414 1424 1389 1403 0 -11.75(-0.83%)
Jul 10, 2012 1443 1461 1403 1414 0 -26.97(-1.87%)
Jul 09, 2012 1439 1451 1426 1441 0 -4.91(-0.34%)
Jul 06, 2012 1441 1458 1430 1446 0 -19.03(-1.30%)
Jul 05, 2012 1457 1478 1448 1465 0 +0.02(+0.00%)
Jul 04, 2012 272.30 1466 1460 1465 0 +0.09(+0.01%)
Jul 03, 2012 1446 1470 1441 1465 0 +15.12(+1.04%)
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.