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 (%)
Nov 28, 2014 1002 1007 983.32 989.02 0 -14.37(-1.43%)
Nov 27, 2014 1003 1003 1003 1003 0 +0.01(+0.00%)
Nov 26, 2014 1007 1011 997.52 1003 0 -3.49(-0.35%)
Nov 25, 2014 1008 1015 999.74 1007 0 +1.02(+0.10%)
Nov 24, 2014 1003 1012 996.74 1006 0 +4.61(+0.46%)
Nov 21, 2014 1003 1012 994.63 1001 0 +10.21(+1.03%)
Nov 20, 2014 979.40 995.90 975.50 991.03 0 +4.80(+0.49%)
Nov 19, 2014 987.44 994.44 976.71 986.23 0 -1.23(-0.12%)
Nov 18, 2014 981.45 994.00 978.40 987.46 0 +7.43(+0.76%)
Nov 17, 2014 980.67 986.96 973.88 980.02 0 -3.13(-0.32%)
Nov 14, 2014 980.22 988.59 974.95 983.15 0 +1.61(+0.16%)
Nov 13, 2014 986.76 993.93 974.69 981.55 0 -5.05(-0.51%)
Nov 12, 2014 981.76 991.66 977.33 986.60 0 +0.31(+0.03%)
Nov 11, 2014 984.56 992.37 978.65 986.28 0 +1.22(+0.12%)
Nov 10, 2014 985.16 993.12 978.49 985.07 0 +1.05(+0.11%)
Nov 07, 2014 982.57 990.19 975.25 984.02 0 +1.89(+0.19%)
Nov 06, 2014 973.73 985.81 967.73 982.12 0 +9.20(+0.95%)
Nov 05, 2014 975.55 983.11 964.00 972.92 0 +3.37(+0.35%)
Nov 04, 2014 973.10 979.06 961.49 969.55 0 -6.31(-0.65%)
Nov 03, 2014 976.82 984.82 966.20 975.86 0 -0.68(-0.07%)
Oct 31, 2014 981.17 990.50 963.25 976.54 0 +39.04(+4.16%)
Oct 30, 2014 932.00 943.14 925.53 937.50 0 +0.74(+0.08%)
Oct 28, 2014 928.60 938.77 925.20 936.76 0 +12.65(+1.37%)
Oct 27, 2014 924.19 927.77 924.11 924.11 0 -26.90(-2.83%)
Oct 24, 2014 947.14 955.04 937.99 951.01 0 +28.82(+3.12%)
Oct 23, 2014 918.48 926.30 915.96 922.20 0 -20.30(-2.15%)
Oct 21, 2014 924.53 945.94 921.40 942.50 0 +21.84(+2.37%)
Oct 20, 2014 912.17 923.03 909.10 920.65 0 +5.65(+0.62%)
Oct 17, 2014 912.27 925.16 900.95 915.00 0 +13.05(+1.45%)
Oct 16, 2014 879.97 910.00 877.27 901.96 0 +9.90(+1.11%)
Oct 15, 2014 881.45 897.69 865.24 892.05 0 -1.05(-0.12%)
Oct 14, 2014 888.21 907.55 881.05 893.11 0 +10.17(+1.15%)
Oct 13, 2014 898.99 907.66 880.47 882.94 0 -15.03(-1.67%)
Oct 10, 2014 910.79 918.28 895.61 897.97 0 -14.98(-1.64%)
Oct 09, 2014 935.45 938.89 910.05 912.95 0 -24.43(-2.61%)
Oct 08, 2014 923.41 939.34 912.73 937.38 0 +12.80(+1.38%)
Oct 07, 2014 936.72 940.94 922.83 924.58 0 -18.90(-2.00%)
Oct 06, 2014 949.40 955.09 938.74 943.49 0 -2.18(-0.23%)
Oct 03, 2014 943.86 953.35 936.53 945.66 0 +8.19(+0.87%)
Oct 02, 2014 937.41 946.96 926.57 937.47 0 -1.09(-0.12%)
Oct 01, 2014 952.69 955.73 933.76 938.56 0 -17.35(-1.82%)
Sep 30, 2014 963.69 968.62 952.40 955.91 0 -7.38(-0.77%)
Sep 29, 2014 957.76 967.78 953.47 963.29 0 -3.73(-0.39%)
Sep 26, 2014 960.41 970.73 955.95 967.01 0 +7.25(+0.76%)
Sep 25, 2014 970.09 972.38 955.18 959.76 0 -26.95(-2.73%)
Sep 19, 2014 995.83 1001 981.83 986.72 0 -7.02(-0.71%)
Sep 18, 2014 994.02 1000.00 985.99 993.74 0 +3.08(+0.31%)
Sep 17, 2014 988.24 1001 982.09 990.66 0 +5.96(+0.61%)
Sep 16, 2014 980.31 989.62 974.08 984.70 0 +2.21(+0.23%)
Sep 15, 2014 984.55 988.96 975.34 982.49 0 -3.23(-0.33%)
Sep 12, 2014 993.11 995.73 979.71 985.72 0 -8.32(-0.84%)
Sep 11, 2014 988.85 997.43 985.79 994.04 0 -1174.60(-54.16%)
Sep 10, 2014 2161 2178 2148 2169 0 +4.57(+0.21%)
Sep 09, 2014 2174 2185 2156 2164 0 -12.61(-0.58%)
Sep 08, 2014 2174 2191 2163 2177 0 -0.42(-0.02%)
Sep 05, 2014 2170 2186 2156 2177 0 +3.45(+0.16%)
Sep 04, 2014 2174 2198 2162 2174 0 +1.85(+0.09%)
Sep 03, 2014 2187 2204 2163 2172 0 -6.34(-0.29%)
Sep 02, 2014 2179 2196 2165 2178 0 +0.61(+0.03%)
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.