Industrial Goods Sector (CIX: MSECTOR6)
1,010.81   +16.97 (+1.71%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 994.12 1006 988.22 1001 0 +7.62(+0.77%)
Mar 26, 2015 991.98 999.91 981.86 993.84 0 -2.37(-0.24%)
Mar 25, 2015 1010 1015 994.00 996.20 0 -11.97(-1.19%)
Mar 24, 2015 1006 1017 999.91 1008 0 +0.84(+0.08%)
Mar 23, 2015 1009 1018 1002 1007 0 -0.43(-0.04%)
Mar 20, 2015 1004 1016 998.11 1008 0 +10.72(+1.08%)
Mar 19, 2015 1002 1008 989.25 997.05 0 -8.57(-0.85%)
Mar 18, 2015 987.11 1010 978.36 1006 0 +15.78(+1.59%)
Mar 17, 2015 989.72 997.07 981.24 989.84 0 -4.43(-0.45%)
Mar 16, 2015 989.53 999.38 982.74 994.28 0 +8.10(+0.82%)
Mar 13, 2015 992.76 997.45 975.89 986.17 0 -9.64(-0.97%)
Mar 12, 2015 988.07 999.12 982.38 995.82 0 +12.35(+1.26%)
Mar 11, 2015 984.48 990.88 975.23 983.47 0 +0.60(+0.06%)
Mar 10, 2015 989.30 994.81 979.42 982.87 0 -16.53(-1.65%)
Mar 09, 2015 993.96 1005 989.34 999.39 0 +7.24(+0.73%)
Mar 06, 2015 1002 1010 987.75 992.16 0 -16.70(-1.66%)
Mar 05, 2015 1007 1015 1000 1009 0 +2.42(+0.24%)
Mar 04, 2015 1006 1014 997.87 1006 0 -7.38(-0.73%)
Mar 03, 2015 1015 1017 1010 1014 0 -5.03(-0.49%)
Mar 02, 2015 1010 1024 1005 1019 0 +9.24(+0.92%)
Feb 27, 2015 1013 1020 1005 1010 0 -3.43(-0.34%)
Feb 26, 2015 1014 1019 1009 1013 0 -3.55(-0.35%)
Feb 25, 2015 1015 1024 1007 1017 0 +1.67(+0.16%)
Feb 24, 2015 1010 1021 1005 1015 0 +3.91(+0.39%)
Feb 23, 2015 1013 1019 1002 1011 0 -6.02(-0.59%)
Feb 20, 2015 1009 1022 998.09 1017 0 +13.06(+1.30%)
Feb 19, 2015 998.77 1011 992.31 1004 0 +1.62(+0.16%)
Feb 18, 2015 995.60 1009 989.51 1002 0 +6.49(+0.65%)
Feb 17, 2015 994.68 1003 983.14 995.84 0 -0.24(-0.02%)
Feb 13, 2015 996.08 996.08 996.08 996.08 0 +5.07(+0.51%)
Feb 12, 2015 982.38 994.97 978.00 991.02 0 +12.94(+1.32%)
Feb 11, 2015 981.38 989.43 968.70 978.08 0 -4.65(-0.47%)
Feb 10, 2015 984.44 990.48 971.46 982.74 0 +4.76(+0.49%)
Feb 09, 2015 975.06 987.18 967.81 977.97 0 +1.64(+0.17%)
Feb 06, 2015 976.68 985.76 968.45 976.33 0 +0.43(+0.04%)
Feb 05, 2015 971.37 983.11 962.79 975.91 0 +8.08(+0.84%)
Feb 04, 2015 972.15 983.46 959.42 967.82 0 -8.75(-0.90%)
Feb 03, 2015 961.49 980.66 957.87 976.57 0 +17.80(+1.86%)
Feb 02, 2015 948.10 963.66 936.95 958.77 0 +16.64(+1.77%)
Jan 30, 2015 949.22 958.72 934.20 942.12 0 -16.34(-1.70%)
Jan 29, 2015 944.09 964.80 932.25 958.46 0 +14.22(+1.51%)
Jan 28, 2015 958.11 966.10 939.44 944.25 0 -7.23(-0.76%)
Jan 27, 2015 950.94 960.20 941.02 951.48 0 -11.68(-1.21%)
Jan 26, 2015 957.44 968.55 948.65 963.17 0 +8.33(+0.87%)
Jan 23, 2015 959.83 966.53 947.44 954.83 0 -5.80(-0.60%)
Jan 22, 2015 955.46 966.30 945.77 960.63 0 +10.61(+1.12%)
Jan 21, 2015 944.36 957.13 938.50 950.02 0 +5.43(+0.58%)
Jan 20, 2015 950.46 955.66 933.05 944.59 0 -2.20(-0.23%)
Jan 19, 2015 930.86 949.55 922.22 946.78 0 +0.01(+0.00%)
Jan 16, 2015 929.86 949.73 920.66 946.77 0 +9.80(+1.05%)
Jan 15, 2015 937.33 943.01 932.32 936.97 0 -14.73(-1.55%)
Jan 14, 2015 944.91 958.12 935.98 951.70 0 -1.77(-0.19%)
Jan 13, 2015 953.47 953.47 953.47 953.47 0 -5.48(-0.57%)
Jan 12, 2015 966.21 970.68 949.61 958.95 0 -6.84(-0.71%)
Jan 09, 2015 971.66 978.42 958.89 965.79 0 -5.41(-0.56%)
Jan 08, 2015 961.66 976.02 957.50 971.20 0 +17.35(+1.82%)
Jan 07, 2015 952.40 963.67 943.65 953.85 0 +7.48(+0.79%)
Jan 06, 2015 956.78 963.18 936.93 946.37 0 -10.27(-1.07%)
Jan 05, 2015 968.94 973.27 950.80 956.64 0 -19.67(-2.01%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here