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

Industrial Goods Sector (CIX: MSECTOR6 )

1,629.26 -0.29 (-0.02%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 16, 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 (%)
Oct 31, 2008 1073 1139 1047 1115 0 +33.34(+3.08%)
Oct 30, 2008 1075 1112 1034 1082 0 +45.45(+4.39%)
Oct 29, 2008 1009 1091 982.84 1036 0 +29.15(+2.89%)
Oct 28, 2008 962.56 1022 901.94 1007 0 +75.91(+8.15%)
Oct 27, 2008 958.40 1002 917.94 931.24 0 -43.63(-4.48%)
Oct 24, 2008 945.38 1021 915.99 974.87 0 -53.48(-5.20%)
Oct 23, 2008 1067 1095 967.77 1028 0 -38.44(-3.60%)
Oct 22, 2008 1122 1141 1034 1067 0 -84.09(-7.31%)
Oct 21, 2008 1176 1211 1134 1151 0 -40.89(-3.43%)
Oct 20, 2008 1154 1206 1125 1192 0 +52.27(+4.59%)
Oct 17, 2008 1124 1203 1087 1140 0 -15.21(-1.32%)
Oct 16, 2008 1116 1177 1043 1155 0 +49.97(+4.52%)
Oct 15, 2008 1209 1225 1091 1105 0 -129.99(-10.53%)
Oct 14, 2008 1312 1341 1195 1235 0 -26.48(-2.10%)
Oct 13, 2008 1195 1279 1148 1261 0 +129.10(+11.40%)
Oct 10, 2008 1091 1201 1017 1132 0 -8.02(-0.70%)
Oct 09, 2008 1242 1274 1124 1140 0 -80.12(-6.57%)
Oct 08, 2008 1192 1296 1152 1220 0 -7.22(-0.59%)
Oct 07, 2008 1321 1348 1212 1227 0 -79.00(-6.05%)
Oct 06, 2008 1326 1353 1220 1306 0 -61.63(-4.50%)
Oct 03, 2008 1423 1474 1349 1368 0 -35.49(-2.53%)
Oct 02, 2008 1486 1500 1385 1404 0 -93.52(-6.25%)
Oct 01, 2008 1511 1541 1459 1497 0 -28.32(-1.86%)
Sep 30, 2008 1498 1551 1455 1525 0 +54.03(+3.67%)
Sep 29, 2008 1566 1585 1400 1471 0 -128.45(-8.03%)
Sep 26, 2008 1576 1621 1544 1600 0 -10.80(-0.67%)
Sep 25, 2008 1595 1637 1564 1611 0 +26.67(+1.68%)
Sep 24, 2008 1607 1634 1557 1584 0 -10.67(-0.67%)
Sep 23, 2008 1631 1667 1571 1595 0 -38.95(-2.38%)
Sep 22, 2008 1696 1719 1614 1634 0 -74.47(-4.36%)
Sep 19, 2008 1705 1802 1618 1708 0 +82.08(+5.05%)
Sep 18, 2008 1576 1664 1490 1626 0 +76.74(+4.95%)
Sep 17, 2008 1600 1627 1522 1549 0 -80.86(-4.96%)
Sep 16, 2008 1560 1647 1525 1630 0 +38.83(+2.44%)
Sep 15, 2008 1609 1659 1565 1591 0 -74.70(-4.48%)
Sep 12, 2008 1636 1682 1613 1666 0 +18.75(+1.14%)
Sep 11, 2008 1605 1658 1572 1647 0 +20.08(+1.23%)
Sep 10, 2008 1617 1658 1584 1627 0 +22.73(+1.42%)
Sep 09, 2008 1680 1698 1593 1604 0 -81.40(-4.83%)
Sep 08, 2008 1698 1741 1642 1686 0 +34.73(+2.10%)
Sep 05, 2008 1634 1669 1593 1651 0 +4.31(+0.26%)
Sep 04, 2008 1706 1718 1626 1647 0 -74.47(-4.33%)
Sep 03, 2008 1725 1759 1684 1721 0 -8.47(-0.49%)
Sep 02, 2008 1763 1799 1708 1730 0 -11.11(-0.64%)
Sep 01, 2008 1751 1771 1722 1741 0 +0.00(+0.00%)
Aug 29, 2008 1751 1771 1722 1741 0 -16.05(-0.91%)
Aug 28, 2008 1727 1771 1711 1757 0 +39.73(+2.31%)
Aug 27, 2008 1689 1732 1676 1717 0 +28.91(+1.71%)
Aug 26, 2008 1692 1718 1660 1688 0 -4.57(-0.27%)
Aug 25, 2008 1731 1743 1676 1693 0 -46.40(-2.67%)
Aug 22, 2008 1727 1755 1705 1739 0 +20.07(+1.17%)
Aug 21, 2008 1700 1740 1680 1719 0 +5.26(+0.31%)
Aug 20, 2008 1709 1733 1676 1714 0 +10.57(+0.62%)
Aug 19, 2008 1722 1740 1677 1703 0 -29.78(-1.72%)
Aug 18, 2008 1762 1779 1713 1733 0 -23.12(-1.32%)
Aug 15, 2008 1760 1795 1724 1756 0 +9.43(+0.54%)
Aug 14, 2008 1721 1772 1700 1747 0 +13.71(+0.79%)
Aug 13, 2008 1728 1756 1684 1733 0 -4.03(-0.23%)
Aug 12, 2008 1755 1778 1710 1737 0 -20.35(-1.16%)
Aug 11, 2008 1746 1796 1712 1757 0 +9.54(+0.55%)
Aug 08, 2008 1696 1770 1676 1748 0 +47.62(+2.80%)
Aug 07, 2008 1707 1738 1672 1700 0 -21.94(-1.27%)
Aug 06, 2008 1697 1747 1670 1722 0 +20.35(+1.20%)
Aug 05, 2008 1672 1726 1646 1702 0 +45.24(+2.73%)
Aug 04, 2008 1686 1705 1635 1657 0 -30.78(-1.82%)
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.