Industrial Goods Sector (CIX: MSECTOR6 )

1,648.50 +0.42 (+0.03%)
Last Price Updated: 12:40 PM EDT, Oct 16, 2024 Add to My Watchlist

Historical Prices

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.