Industrial Goods Sector (CIX: MSECTOR6 )

1,635.39 +0.61 (+0.04%)
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 1011 1021 1003 1011 0 -5.46(-0.54%)
Mar 30, 2015 1006 1022 1003 1016 0 +5.50(+0.54%)
Mar 27, 2015 1004 1015 997.60 1011 0 +16.97(+1.71%)
Mar 26, 2015 991.98 999.91 981.86 993.84 0 -2.36(-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 +0.83(+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 989.72 997.08 981.24 989.84 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 -16.52(-1.65%)
Mar 09, 2015 993.96 1005 989.34 999.39 0 +7.24(+0.73%)
Mar 06, 2015 1002 1010 987.75 992.15 0 -16.71(-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 -5.02(-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 +6.50(+0.65%)
Feb 17, 2015 994.68 1003 983.14 995.85 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 984.42 990.49 971.44 982.74 0 +4.76(+0.49%)
Feb 09, 2015 975.06 987.18 967.81 977.97 0 +1.64(+0.17%)
Feb 06, 2015 976.68 985.75 968.45 976.33 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 958.11 966.11 939.44 944.25 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 +8.34(+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 +5.44(+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 968.93 973.27 950.80 956.64 0 -19.67(-2.01%)
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.