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

Industrial Goods Sector (CIX: MSECTOR6 )

1,633.46 +0.93 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2016 1034 1043 1027 1036 0 +5.00(+0.49%)
Oct 28, 2016 1027 1044 1020 1031 0 +5.45(+0.53%)
Oct 27, 2016 1037 1043 1017 1025 0 -11.53(-1.11%)
Oct 26, 2016 1030 1048 1023 1037 0 +3.94(+0.38%)
Oct 25, 2016 1046 1054 1026 1033 0 -14.84(-1.42%)
Oct 24, 2016 1050 1060 1040 1048 0 +5.15(+0.49%)
Oct 21, 2016 1033 1048 1027 1042 0 +0.91(+0.09%)
Oct 20, 2016 1038 1051 1029 1042 0 -2.40(-0.23%)
Oct 19, 2016 1043 1051 1033 1044 0 +3.32(+0.32%)
Oct 18, 2016 1049 1053 1035 1041 0 +2.30(+0.22%)
Oct 17, 2016 1038 1047 1032 1038 0 +0.32(+0.03%)
Oct 14, 2016 1043 1051 1034 1038 0 +1.68(+0.16%)
Oct 13, 2016 1033 1043 1025 1036 0 -6.69(-0.64%)
Oct 12, 2016 1039 1050 1033 1043 0 +5.68(+0.55%)
Oct 11, 2016 1052 1056 1032 1037 0 -18.03(-1.71%)
Oct 10, 2016 1057 1066 1050 1055 0 +3.98(+0.38%)
Oct 07, 2016 1064 1069 1045 1051 0 -15.62(-1.46%)
Oct 06, 2016 1060 1071 1054 1067 0 +3.28(+0.31%)
Oct 05, 2016 1060 1071 1054 1064 0 +9.46(+0.90%)
Oct 04, 2016 1061 1070 1048 1054 0 +3.62(+0.34%)
Sep 26, 2016 1050 1060 1043 1051 0 -3.56(-0.34%)
Sep 23, 2016 1057 1066 1048 1054 0 -8.62(-0.81%)
Sep 22, 2016 1059 1069 1053 1063 0 +12.56(+1.20%)
Sep 21, 2016 1042 1053 1033 1050 0 +13.32(+1.28%)
Sep 20, 2016 1045 1049 1033 1037 0 -2.64(-0.25%)
Sep 19, 2016 1041 1052 1033 1040 0 -4.76(-0.46%)
Sep 16, 2016 1047 1052 1036 1044 0 -7.19(-0.68%)
Sep 15, 2016 1042 1057 1037 1052 0 +9.39(+0.90%)
Sep 14, 2016 1045 1053 1036 1042 0 -2.29(-0.22%)
Sep 13, 2016 1053 1060 1038 1044 0 -17.16(-1.62%)
Sep 12, 2016 1042 1067 1037 1062 0 +12.01(+1.14%)
Sep 09, 2016 1075 1078 1047 1050 0 -34.21(-3.16%)
Sep 08, 2016 1090 1096 1078 1084 0 -8.72(-0.80%)
Sep 07, 2016 1089 1099 1082 1093 0 +1.90(+0.17%)
Sep 06, 2016 1095 1101 1082 1091 0 -1.20(-0.11%)
Sep 02, 2016 1092 1092 1092 1092 0 +8.60(+0.79%)
Sep 01, 2016 1084 1089 1070 1083 0 +0.10(+0.01%)
Aug 31, 2016 1087 1092 1075 1083 0 -5.40(-0.50%)
Aug 30, 2016 1092 1097 1082 1089 0 -2.22(-0.20%)
Aug 29, 2016 1086 1097 1083 1091 0 +6.47(+0.60%)
Aug 26, 2016 1094 1102 1078 1084 0 -6.84(-0.63%)
Aug 25, 2016 1088 1097 1082 1091 0 +1.96(+0.18%)
Aug 24, 2016 1093 1099 1084 1089 0 -7.21(-0.66%)
Aug 23, 2016 1094 1104 1087 1096 0 +7.16(+0.66%)
Aug 22, 2016 1083 1093 1077 1089 0 +2.85(+0.26%)
Aug 19, 2016 1080 1092 1075 1086 0 +0.12(+0.01%)
Aug 18, 2016 1082 1091 1075 1086 0 +3.49(+0.32%)
Aug 17, 2016 1084 1088 1073 1083 0 -0.95(-0.09%)
Aug 16, 2016 1090 1096 1079 1084 0 -8.08(-0.74%)
Aug 15, 2016 1085 1098 1082 1092 0 +9.63(+0.89%)
Aug 12, 2016 1085 1091 1075 1082 0 -4.44(-0.41%)
Aug 11, 2016 1085 1094 1078 1087 0 +5.24(+0.48%)
Aug 10, 2016 1083 1089 1072 1081 0 -0.59(-0.05%)
Aug 09, 2016 1083 1092 1076 1082 0 -0.19(-0.02%)
Aug 08, 2016 1084 1093 1076 1082 0 +0.40(+0.04%)
Aug 05, 2016 1073 1087 1066 1082 0 +14.89(+1.40%)
Aug 04, 2016 1067 1077 1058 1067 0 +0.11(+0.01%)
Aug 03, 2016 1062 1072 1055 1067 0 +3.66(+0.34%)
Aug 02, 2016 1072 1079 1056 1063 0 -11.51(-1.07%)
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.