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

Industrial Goods Sector (CIX: MSECTOR6 )

1,632.69 +3.33 (+0.20%)
Last Price Updated: 4:00 PM EDT, May 1, 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 (%)
Mar 31, 2010 1415 1430 1402 1412 0 -8.64(-0.61%)
Mar 30, 2010 1425 1438 1408 1421 0 -2.53(-0.18%)
Mar 29, 2010 1415 1431 1405 1423 0 +14.00(+0.99%)
Mar 26, 2010 1340 1425 1397 1409 0 +5.80(+0.41%)
Mar 25, 2010 1354 1435 1399 1403 0 -7.43(-0.53%)
Mar 24, 2010 1349 1429 1402 1411 0 -11.26(-0.79%)
Mar 23, 2010 1339 1429 1397 1422 0 +18.65(+1.33%)
Mar 22, 2010 1314 1412 1377 1403 0 +10.69(+0.77%)
Mar 19, 2010 1345 1422 1383 1393 0 -15.88(-1.13%)
Mar 18, 2010 1412 1423 1397 1409 0 -4.55(-0.32%)
Mar 17, 2010 1338 1426 1398 1413 0 +11.55(+0.82%)
Mar 16, 2010 1326 1409 1384 1402 0 +4.76(+0.34%)
Mar 15, 2010 1377 1401 1384 1397 0 -3.75(-0.27%)
Mar 12, 2010 1393 1413 1386 1401 0 +1.22(+0.09%)
Mar 11, 2010 1377 1405 1376 1399 0 +4.42(+0.32%)
Mar 10, 2010 1377 1408 1379 1395 0 +5.12(+0.37%)
Mar 09, 2010 1366 1402 1372 1390 0 +5.19(+0.37%)
Mar 08, 2010 1383 1396 1370 1385 0 +4.20(+0.30%)
Mar 05, 2010 1351 1386 1356 1380 0 +25.37(+1.87%)
Mar 04, 2010 1336 1368 1340 1355 0 -1.62(-0.12%)
Mar 03, 2010 1339 1373 1345 1357 0 +6.48(+0.48%)
Mar 02, 2010 1335 1364 1337 1350 0 +6.40(+0.48%)
Mar 01, 2010 1312 1351 1318 1344 0 +23.05(+1.75%)
Feb 26, 2010 1298 1333 1301 1321 0 +3.44(+0.26%)
Feb 25, 2010 1277 1321 1281 1317 0 -1.74(-0.13%)
Feb 24, 2010 1293 1329 1297 1319 0 +9.41(+0.72%)
Feb 23, 2010 1302 1337 1298 1310 0 -22.70(-1.70%)
Feb 22, 2010 1318 1347 1318 1332 0 +2.06(+0.15%)
Feb 19, 2010 1301 1342 1311 1330 0 +3.85(+0.29%)
Feb 18, 2010 1287 1333 1302 1326 0 +15.54(+1.19%)
Feb 17, 2010 1294 1324 1293 1311 0 +9.86(+0.76%)
Feb 16, 2010 1262 1307 1275 1301 0 +24.93(+1.95%)
Feb 15, 2010 7.091 1276 1276 1276 0 -0.06(-0.00%)
Feb 12, 2010 1240 1283 1246 1276 0 +1.86(+0.15%)
Feb 11, 2010 1232 1280 1238 1274 0 +21.50(+1.72%)
Feb 10, 2010 1245 1270 1236 1253 0 -7.85(-0.62%)
Feb 09, 2010 1238 1275 1238 1261 0 +23.75(+1.92%)
Feb 08, 2010 1226 1262 1226 1237 0 -9.36(-0.75%)
Feb 05, 2010 1232 1263 1213 1246 0 -8.87(-0.71%)
Feb 04, 2010 1268 1293 1249 1255 0 -45.12(-3.47%)
Feb 03, 2010 1284 1317 1285 1300 0 -4.10(-0.31%)
Feb 02, 2010 1258 1313 1269 1304 0 +35.20(+2.77%)
Feb 01, 2010 1244 1284 1249 1269 0 +13.87(+1.10%)
Jan 29, 2010 1260 1293 1248 1255 0 -14.95(-1.18%)
Jan 28, 2010 1290 1298 1257 1270 0 -14.15(-1.10%)
Jan 27, 2010 1267 1295 1253 1284 0 -1.70(-0.13%)
Jan 26, 2010 1271 1308 1273 1286 0 -8.71(-0.67%)
Jan 25, 2010 1287 1320 1282 1295 0 +3.04(+0.24%)
Jan 22, 2010 1292 1332 1286 1292 0 -26.93(-2.04%)
Jan 21, 2010 1353 1362 1310 1319 0 -35.56(-2.63%)
Jan 20, 2010 1344 1371 1336 1354 0 -23.46(-1.70%)
Jan 19, 2010 1343 1387 1351 1378 0 +15.52(+1.14%)
Jan 18, 2010 9.590 1362 1362 1362 0 -0.03(-0.00%)
Jan 15, 2010 1364 1391 1352 1362 0 -21.83(-1.58%)
Jan 14, 2010 1363 1397 1369 1384 0 -1.34(-0.10%)
Jan 13, 2010 1377 1395 1360 1385 0 +11.43(+0.83%)
Jan 12, 2010 1361 1391 1359 1374 0 -17.41(-1.25%)
Jan 11, 2010 1381 1411 1371 1391 0 +2.96(+0.21%)
Jan 08, 2010 1354 1396 1358 1388 0 +17.37(+1.27%)
Jan 07, 2010 1332 1380 1339 1371 0 +19.00(+1.41%)
Jan 06, 2010 1342 1364 1330 1352 0 +7.74(+0.58%)
Jan 05, 2010 1341 1357 1322 1344 0 +1.17(+0.09%)
Jan 04, 2010 1328 1351 1317 1343 0 +31.24(+2.38%)
Dec 31, 2009 1312 1312 1312 0 -15.57(-1.17%)
Dec 30, 2009 1312 1338 1315 1327 0 -5.18(-0.39%)
Dec 29, 2009 1325 1345 1322 1333 0 -0.63(-0.05%)
Dec 28, 2009 1329 1350 1322 1333 0 -4.83(-0.36%)
Dec 24, 2009 1316 1345 1326 1338 0 +8.15(+0.61%)
Dec 23, 2009 1313 1341 1311 1330 0 +8.41(+0.64%)
Dec 22, 2009 1296 1331 1299 1322 0 +18.16(+1.39%)
Dec 21, 2009 1282 1314 1284 1303 0 +16.52(+1.28%)
Dec 18, 2009 1283 1306 1270 1287 0 -1.92(-0.15%)
Dec 17, 2009 1285 1308 1278 1289 0 -19.42(-1.48%)
Dec 16, 2009 1288 1324 1290 1308 0 +11.25(+0.87%)
Dec 15, 2009 1278 1314 1281 1297 0 -2.15(-0.17%)
Dec 14, 2009 1295 1304 1288 1299 0 +19.32(+1.51%)
Dec 11, 2009 1266 1289 1263 1280 0 +11.22(+0.88%)
Dec 10, 2009 1264 1287 1259 1269 0 +2.55(+0.20%)
Dec 09, 2009 1253 1276 1245 1266 0 +2.01(+0.16%)
Dec 08, 2009 1260 1282 1249 1264 0 -16.14(-1.26%)
Dec 07, 2009 1268 1295 1265 1280 0 +0.14(+0.01%)
Dec 04, 2009 1268 1299 1256 1280 0 +20.40(+1.62%)
Dec 03, 2009 1259 1291 1254 1260 0 -11.81(-0.93%)
Dec 02, 2009 1254 1289 1255 1271 0 +5.00(+0.39%)
Dec 01, 2009 1244 1280 1248 1266 0 +21.05(+1.69%)
Nov 30, 2009 1227 1257 1224 1245 0 +1.00(+0.08%)
Nov 27, 2009 1215 1261 1223 1244 0 -26.98(-2.12%)
Nov 26, 2009 209.82 1273 1267 1271 0 -0.10(-0.01%)
Nov 25, 2009 1248 1281 1255 1271 0 +9.39(+0.74%)
Nov 24, 2009 1251 1277 1246 1262 0 -7.54(-0.59%)
Nov 23, 2009 1257 1291 1256 1270 0 +18.53(+1.48%)
Nov 20, 2009 1238 1264 1233 1251 0 -6.87(-0.55%)
Nov 19, 2009 1256 1281 1242 1258 0 -23.41(-1.83%)
Nov 18, 2009 1286 1298 1267 1281 0 -5.08(-0.39%)
Nov 17, 2009 1272 1298 1269 1286 0 -5.55(-0.43%)
Nov 16, 2009 1257 1303 1264 1292 0 +28.93(+2.29%)
Nov 13, 2009 1256 1276 1243 1263 0 +9.25(+0.74%)
Nov 12, 2009 1265 1287 1247 1254 0 -23.92(-1.87%)
Nov 11, 2009 1269 1297 1263 1278 0 +9.61(+0.76%)
Nov 10, 2009 1259 1287 1252 1268 0 -9.53(-0.75%)
Nov 09, 2009 1248 1285 1250 1278 0 +32.55(+2.61%)
Nov 06, 2009 1225 1260 1223 1245 0 +6.80(+0.55%)
Nov 05, 2009 1211 1254 1213 1238 0 +27.92(+2.31%)
Nov 04, 2009 1211 1245 1201 1210 0 -1.23(-0.10%)
Nov 03, 2009 1173 1221 1170 1212 0 +25.01(+2.11%)
Nov 02, 2009 1181 1214 1161 1187 0 +1.00(+0.08%)
Oct 30, 2009 1210 1235 1172 1186 0 -42.06(-3.43%)
Oct 29, 2009 1200 1244 1196 1228 0 +33.92(+2.84%)
Oct 28, 2009 1219 1239 1186 1194 0 -43.40(-3.51%)
Oct 27, 2009 1244 1269 1227 1237 0 -16.72(-1.33%)
Oct 26, 2009 1265 1302 1243 1254 0 -21.29(-1.67%)
Oct 23, 2009 1269 1289 1266 1275 0 -20.70(-1.60%)
Oct 22, 2009 1264 1307 1256 1296 0 +19.19(+1.50%)
Oct 21, 2009 1275 1317 1268 1277 0 -11.87(-0.92%)
Oct 20, 2009 1269 1298 1275 1289 0 -16.01(-1.23%)
Oct 19, 2009 1280 1316 1279 1305 0 +16.25(+1.26%)
Oct 16, 2009 1273 1306 1268 1288 0 -14.89(-1.14%)
Oct 15, 2009 1269 1313 1276 1303 0 +10.42(+0.81%)
Oct 14, 2009 1271 1302 1268 1293 0 +27.07(+2.14%)
Oct 13, 2009 1248 1282 1246 1266 0 +0.79(+0.06%)
Oct 12, 2009 1273 1286 1252 1265 0 +4.45(+0.35%)
Oct 09, 2009 1251 1269 1239 1260 0 +7.39(+0.59%)
Oct 08, 2009 1231 1270 1231 1253 0 +26.49(+2.16%)
Oct 07, 2009 1217 1242 1211 1227 0 -7.39(-0.60%)
Oct 06, 2009 1212 1251 1213 1234 0 +20.59(+1.70%)
Oct 05, 2009 1185 1223 1187 1213 0 +19.26(+1.61%)
Oct 02, 2009 1184 1216 1177 1194 0 -19.08(-1.57%)
Oct 01, 2009 1251 1257 1208 1213 0 -43.85(-3.49%)
Sep 30, 2009 1260 1283 1237 1257 0 -13.17(-1.04%)
Sep 29, 2009 1256 1289 1256 1270 0 +2.76(+0.22%)
Sep 28, 2009 1238 1279 1242 1267 0 +18.94(+1.52%)
Sep 25, 2009 1237 1273 1236 1248 0 -13.39(-1.06%)
Sep 24, 2009 1270 1300 1247 1262 0 -23.64(-1.84%)
Sep 23, 2009 1291 1317 1278 1286 0 -16.20(-1.24%)
Sep 22, 2009 1289 1319 1286 1302 0 +9.67(+0.75%)
Sep 21, 2009 1281 1311 1275 1292 0 -18.26(-1.39%)
Sep 18, 2009 1300 1330 1291 1310 0 +4.34(+0.33%)
Sep 17, 2009 1293 1330 1286 1306 0 +12.09(+0.93%)
Sep 16, 2009 1266 1316 1273 1294 0 +18.53(+1.45%)
Sep 15, 2009 1249 1288 1249 1275 0 +13.67(+1.08%)
Sep 14, 2009 1233 1270 1232 1262 0 +5.53(+0.44%)
Sep 11, 2009 1245 1276 1240 1256 0 -0.14(-0.01%)
Sep 10, 2009 1224 1264 1227 1256 0 +13.09(+1.05%)
Sep 09, 2009 1215 1256 1217 1243 0 +15.43(+1.26%)
Sep 08, 2009 1211 1242 1207 1228 0 +20.04(+1.66%)
Sep 07, 2009 125.10 1208 1205 1208 0 +0.05(+0.00%)
Sep 04, 2009 1170 1214 1177 1208 0 +20.18(+1.70%)
Sep 03, 2009 1168 1197 1160 1188 0 +14.01(+1.19%)
Sep 02, 2009 1178 1195 1160 1173 0 -16.05(-1.35%)
Sep 01, 2009 1212 1246 1181 1190 0 -32.71(-2.68%)
Aug 31, 2009 1217 1238 1205 1222 0 -19.77(-1.59%)
Aug 28, 2009 1248 1266 1225 1242 0 -2.06(-0.17%)
Aug 27, 2009 1237 1256 1208 1244 0 +10.28(+0.83%)
Aug 26, 2009 1222 1250 1213 1234 0 -2.19(-0.18%)
Aug 25, 2009 1227 1260 1218 1236 0 +12.34(+1.01%)
Aug 24, 2009 1223 1250 1212 1224 0 +3.27(+0.27%)
Aug 21, 2009 1194 1236 1191 1220 0 +30.33(+2.55%)
Aug 20, 2009 1166 1201 1165 1190 0 +16.29(+1.39%)
Aug 19, 2009 1142 1183 1142 1174 0 +6.60(+0.57%)
Aug 18, 2009 1149 1178 1142 1167 0 +23.89(+2.09%)
Aug 17, 2009 1159 1172 1130 1143 0 -41.37(-3.49%)
Aug 14, 2009 1207 1216 1168 1185 0 -26.69(-2.20%)
Aug 13, 2009 1211 1226 1187 1211 0 +8.62(+0.72%)
Aug 12, 2009 1173 1220 1173 1203 0 +22.66(+1.92%)
Aug 11, 2009 1185 1202 1162 1180 0 -15.71(-1.31%)
Aug 10, 2009 1201 1215 1179 1196 0 -13.76(-1.14%)
Aug 07, 2009 1193 1227 1180 1210 0 +29.93(+2.54%)
Aug 06, 2009 1188 1207 1164 1180 0 -6.84(-0.58%)
Aug 05, 2009 1183 1207 1161 1186 0 -1.88(-0.16%)
Aug 04, 2009 1170 1203 1158 1188 0 +6.93(+0.59%)
Aug 03, 2009 1168 1196 1154 1181 0 +23.79(+2.06%)
Jul 31, 2009 1141 1178 1137 1158 0 +8.57(+0.75%)
Jul 30, 2009 1136 1173 1129 1149 0 +21.72(+1.93%)
Jul 29, 2009 1132 1147 1110 1127 0 -17.26(-1.51%)
Jul 28, 2009 1127 1160 1120 1145 0 +1.95(+0.17%)
Jul 27, 2009 1134 1157 1118 1143 0 +16.00(+1.42%)
Jul 25, 2009 1114 1136 1099 1127 0 -6.24(-0.55%)
Jul 24, 2009 1116 1142 1101 1133 0 +7.46(+0.66%)
Jul 23, 2009 1079 1136 1075 1125 0 +39.96(+3.68%)
Jul 22, 2009 1061 1100 1061 1085 0 +7.62(+0.71%)
Jul 21, 2009 1082 1103 1058 1078 0 +42.71(+4.13%)
Jun 26, 2009 1030 1052 1016 1035 0 +0.46(+0.04%)
Jun 25, 2009 1019 1041 1012 1035 0 +27.60(+2.74%)
Jun 24, 2009 1005 1036 977.68 1007 0 +6.59(+0.66%)
Jun 23, 2009 994.12 1017 982.06 1000 0 -6.09(-0.61%)
Jun 22, 2009 1036 1043 1001 1007 0 -42.03(-4.01%)
Jun 19, 2009 1059 1071 1038 1049 0 +1.30(+0.12%)
Jun 18, 2009 1051 1065 1029 1047 0 -2.88(-0.27%)
Jun 17, 2009 1051 1070 1025 1050 0 -2.98(-0.28%)
Jun 16, 2009 1078 1093 1045 1053 0 -20.46(-1.91%)
Jun 15, 2009 1096 1102 1058 1074 0 -36.95(-3.33%)
Jun 12, 2009 1106 1119 1085 1111 0 -1.31(-0.12%)
Jun 11, 2009 1114 1134 1096 1112 0 +0.16(+0.01%)
Jun 10, 2009 1126 1135 1088 1112 0 -2.97(-0.27%)
Jun 09, 2009 1106 1130 1092 1115 0 +12.89(+1.17%)
Jun 08, 2009 1092 1116 1080 1102 0 -9.09(-0.82%)
Jun 05, 2009 1120 393622 1093 1111 0 +5.80(+0.52%)
Jun 04, 2009 1093 1115 1076 1105 0 +18.09(+1.66%)
Jun 03, 2009 1101 1112 1068 1087 0 -22.93(-2.07%)
Jun 02, 2009 1100 1127 1085 1110 0 +7.20(+0.65%)
Jun 01, 2009 1073 1118 1060 1103 0 +48.25(+4.58%)
May 29, 2009 1046 1067 1027 1054 0 +15.31(+1.47%)
May 28, 2009 1042 1059 1009 1039 0 +3.75(+0.36%)
May 27, 2009 1053 1076 1027 1035 0 -21.26(-2.01%)
May 26, 2009 1011 1067 1004 1057 0 +36.82(+3.61%)
May 25, 2009 1028 1044 1007 1020 0 +0.00(+0.00%)
May 22, 2009 1028 1044 1007 1020 0 -1.74(-0.17%)
May 21, 2009 1035 1046 1004 1022 0 -26.82(-2.56%)
May 20, 2009 1068 1094 1041 1048 0 -7.88(-0.75%)
May 19, 2009 1056 1077 1037 1056 0 +0.83(+0.08%)
May 18, 2009 1029 1062 1019 1055 0 +38.97(+3.83%)
May 15, 2009 1021 1045 1003 1016 0 -5.72(-0.56%)
May 14, 2009 1011 1043 997.15 1022 0 +12.70(+1.26%)
May 13, 2009 1042 1049 999.84 1009 0 -55.03(-5.17%)
May 12, 2009 1088 1100 1040 1065 0 -14.30(-1.33%)
May 11, 2009 1094 1107 1063 1079 0 -35.09(-3.15%)
May 08, 2009 1088 1126 1067 1114 0 +43.93(+4.11%)
May 07, 2009 1114 1129 1054 1070 0 -33.50(-3.04%)
May 06, 2009 1109 1131 1070 1103 0 +4.06(+0.37%)
May 05, 2009 1096 1124 1071 1099 0 -2.42(-0.22%)
May 04, 2009 1078 1108 1064 1102 0 +49.53(+4.71%)
May 01, 2009 1046 1074 1024 1052 0 +5.26(+0.50%)
Apr 30, 2009 1063 1089 1033 1047 0 -2.56(-0.24%)
Apr 29, 2009 1029 1071 1015 1050 0 +32.19(+3.16%)
Apr 28, 2009 1008 1041 991.42 1017 0 -7.32(-0.71%)
Apr 27, 2009 1028 1058 1003 1025 0 -21.04(-2.01%)
Apr 24, 2009 1008 1064 996.41 1046 0 +48.62(+4.88%)
Apr 23, 2009 998.16 1018 965.03 997.16 0 +3.06(+0.31%)
Apr 22, 2009 965.05 1025 955.22 994.09 0 +21.44(+2.20%)
Apr 21, 2009 937.85 981.20 924.70 972.65 0 +27.64(+2.92%)
Apr 20, 2009 983.47 990.42 935.09 945.01 0 -61.09(-6.07%)
Apr 17, 2009 990.76 1020 977.32 1006 0 +17.96(+1.82%)
Apr 16, 2009 966.38 1000 942.28 988.14 0 +29.87(+3.12%)
Apr 15, 2009 933.58 970.04 922.87 958.27 0 +17.65(+1.88%)
Apr 14, 2009 950.09 971.88 925.88 940.62 0 -21.06(-2.19%)
Apr 13, 2009 955.10 974.74 927.90 961.69 0 -5.76(-0.60%)
Apr 10, 2009 936.89 977.91 926.42 967.45 0 +0.23(+0.02%)
Apr 09, 2009 936.89 977.76 926.23 967.22 0 +56.36(+6.19%)
Apr 08, 2009 913.31 929.61 889.52 910.86 0 +4.49(+0.50%)
Apr 07, 2009 924.93 937.23 895.05 906.36 0 -36.25(-3.85%)
Apr 06, 2009 939.32 955.27 910.96 942.61 0 -10.81(-1.13%)
Apr 03, 2009 939.73 963.58 920.82 953.42 0 +11.00(+1.17%)
Apr 02, 2009 910.00 962.64 900.94 942.42 0 +51.44(+5.77%)
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.