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

Industrial Goods Sector (CIX: MSECTOR6 )

1,632.53 +3.70 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jan 31, 2014 2122 2178 2112 2154 0 -2.42(-0.11%)
Jan 30, 2014 2160 2184 2125 2156 0 +10.51(+0.49%)
Jan 29, 2014 2145 2172 2124 2146 0 -24.06(-1.11%)
Jan 28, 2014 2151 2184 2139 2170 0 +26.76(+1.25%)
Jan 27, 2014 2155 2178 2115 2143 0 -4.43(-0.21%)
Jan 24, 2014 2200 2211 2139 2147 0 -73.94(-3.33%)
Jan 23, 2014 2238 2254 2200 2221 0 -21.67(-0.97%)
Jan 22, 2014 2234 2256 2218 2243 0 +8.91(+0.40%)
Jan 21, 2014 2244 2256 2214 2234 0 +2.62(+0.12%)
Jan 20, 2014 14.74 2232 2231 2231 0 +0.06(+0.00%)
Jan 17, 2014 2241 2255 2220 2231 0 -10.01(-0.45%)
Jan 16, 2014 2239 2257 2223 2241 0 -1.81(-0.08%)
Jan 15, 2014 2231 2258 2222 2243 0 +12.30(+0.55%)
Jan 14, 2014 2211 2238 2195 2231 0 +28.38(+1.29%)
Jan 13, 2014 2226 2241 2193 2203 0 -26.52(-1.19%)
Jan 10, 2014 2221 2244 2205 2229 0 +14.09(+0.64%)
Jan 09, 2014 2216 2235 2194 2215 0 +5.13(+0.23%)
Jan 08, 2014 2197 2224 2186 2210 0 +5.40(+0.24%)
Jan 07, 2014 2196 2224 2187 2204 0 +9.65(+0.44%)
Jan 06, 2014 2219 2229 2186 2195 0 -18.68(-0.84%)
Jan 03, 2014 2208 2230 2199 2214 0 +7.91(+0.36%)
Jan 02, 2014 2216 2229 2190 2206 0 -21.59(-0.97%)
Dec 31, 2013 2227 2227 2227 0 +9.80(+0.44%)
Dec 30, 2013 2215 2230 2205 2217 0 +0.70(+0.03%)
Dec 27, 2013 2220 2231 2204 2217 0 +0.21(+0.01%)
Dec 26, 2013 2196 2230 2201 2216 0 +9.90(+0.45%)
Dec 24, 2013 2207 2207 2207 0 +9.26(+0.42%)
Dec 23, 2013 2186 2211 2173 2197 0 +20.80(+0.96%)
Dec 20, 2013 2156 2193 2148 2177 0 +19.81(+0.92%)
Dec 19, 2013 2157 2176 2139 2157 0 -9.41(-0.43%)
Dec 18, 2013 2125 2174 2103 2166 0 +46.46(+2.19%)
Dec 17, 2013 2121 2136 2103 2120 0 -3.03(-0.14%)
Dec 16, 2013 2109 2137 2103 2123 0 +19.79(+0.94%)
Dec 13, 2013 2099 2119 2085 2103 0 +6.83(+0.33%)
Dec 12, 2013 2096 2112 2079 2096 0 +1.33(+0.06%)
Dec 11, 2013 2127 2134 2084 2095 0 -32.81(-1.54%)
Dec 10, 2013 2129 2153 2115 2128 0 -7.85(-0.37%)
Dec 09, 2013 2128 2155 2118 2135 0 +10.00(+0.47%)
Dec 06, 2013 2119 2143 2104 2125 0 +29.63(+1.41%)
Dec 05, 2013 2083 2111 2076 2096 0 -0.49(-0.02%)
Dec 04, 2013 2090 2116 2071 2096 0 -6.40(-0.30%)
Dec 03, 2013 2106 2124 2086 2103 0 -13.95(-0.66%)
Dec 02, 2013 2138 2153 2105 2117 0 -21.91(-1.02%)
Nov 29, 2013 2144 2159 2129 2139 0 -2.56(-0.12%)
Nov 28, 2013 356.17 2143 2139 2141 0 -0.04(-0.00%)
Nov 27, 2013 2139 2159 2124 2141 0 +7.99(+0.37%)
Nov 26, 2013 2110 2146 2108 2133 0 +15.99(+0.76%)
Nov 25, 2013 2126 2140 2101 2117 0 -7.48(-0.35%)
Nov 22, 2013 2117 2139 2100 2125 0 +10.17(+0.48%)
Nov 21, 2013 2091 2123 2083 2114 0 +26.73(+1.28%)
Nov 20, 2013 2104 2120 2077 2088 0 -12.71(-0.61%)
Nov 19, 2013 2104 2127 2087 2100 0 -12.45(-0.59%)
Nov 18, 2013 2131 2148 2101 2113 0 -9.58(-0.45%)
Nov 15, 2013 2113 2135 2101 2122 0 +11.88(+0.56%)
Nov 14, 2013 2092 2122 2083 2111 0 +41.02(+1.98%)
Nov 12, 2013 2065 2084 2051 2070 0 -2.49(-0.12%)
Nov 11, 2013 2064 2085 2057 2072 0 -1.76(-0.08%)
Nov 08, 2013 2039 2084 2035 2074 0 +23.39(+1.14%)
Nov 07, 2013 2080 2100 2045 2050 0 -31.21(-1.50%)
Nov 06, 2013 2088 2102 2066 2082 0 +1.41(+0.07%)
Nov 05, 2013 2082 2100 2060 2080 0 -14.71(-0.70%)
Nov 04, 2013 2083 2110 2071 2095 0 +18.68(+0.90%)
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.