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 (%)
Jun 30, 2016 1001 1021 994.75 1019 0 +20.49(+2.05%)
Jun 29, 2016 990.97 1004 983.42 998.86 0 +18.49(+1.89%)
Jun 28, 2016 975.57 987.99 966.73 980.37 0 +16.71(+1.73%)
Jun 27, 2016 981.77 985.78 954.90 963.66 0 -29.64(-2.98%)
Jun 24, 2016 1001 1018 982.86 993.30 0 -49.13(-4.71%)
Jun 23, 2016 1037 1046 1030 1042 0 +17.65(+1.72%)
Jun 22, 2016 1029 1036 1021 1025 0 -2.20(-0.21%)
Jun 21, 2016 1033 1037 1019 1027 0 -3.47(-0.34%)
Jun 20, 2016 1031 1044 1024 1030 0 +12.82(+1.26%)
Jun 17, 2016 1019 1027 1009 1018 0 +0.06(+0.01%)
Jun 16, 2016 1010 1021 999.27 1018 0 +0.25(+0.02%)
Jun 15, 2016 1019 1029 1012 1017 0 +2.04(+0.20%)
Jun 14, 2016 1015 1023 1005 1015 0 -2.72(-0.27%)
Jun 13, 2016 1027 1035 1016 1018 0 -15.02(-1.45%)
Jun 10, 2016 1041 1047 1027 1033 0 -17.15(-1.63%)
Jun 09, 2016 1050 1057 1042 1050 0 -6.81(-0.64%)
Jun 08, 2016 1052 1063 1047 1057 0 +7.68(+0.73%)
Jun 07, 2016 1044 1057 1040 1049 0 +6.89(+0.66%)
Jun 06, 2016 1037 1048 1029 1042 0 +8.89(+0.86%)
Jun 03, 2016 1034 1040 1022 1034 0 -1.44(-0.14%)
Jun 02, 2016 1029 1039 1022 1035 0 +4.03(+0.39%)
Jun 01, 2016 1024 1035 1015 1031 0 +1.94(+0.19%)
May 31, 2016 1033 1041 1021 1029 0 -1.96(-0.19%)
May 30, 2016 1031 1031 1031 1031 0 +0.00(+0.00%)
May 27, 2016 1025 1037 1019 1031 0 +4.65(+0.45%)
May 26, 2016 1028 1036 1020 1026 0 +0.07(+0.01%)
May 25, 2016 1023 1034 1017 1026 0 +7.02(+0.69%)
May 24, 2016 1009 1025 1003 1019 0 +15.73(+1.57%)
May 23, 2016 1004 1013 994.79 1003 0 -0.98(-0.10%)
May 20, 2016 1003 1013 996.13 1004 0 +7.52(+0.75%)
May 19, 2016 997.77 1006 984.38 996.94 0 -8.01(-0.80%)
May 18, 2016 1007 1019 997.07 1005 0 -6.23(-0.62%)
May 17, 2016 1017 1027 1004 1011 0 -6.92(-0.68%)
May 16, 2016 1012 1026 1008 1018 0 +9.55(+0.95%)
May 13, 2016 1017 1025 1003 1009 0 -11.85(-1.16%)
May 12, 2016 1025 1032 1011 1020 0 +0.12(+0.01%)
May 11, 2016 1025 1034 1014 1020 0 -2.80(-0.27%)
May 10, 2016 1010 1026 1004 1023 0 +17.13(+1.70%)
May 09, 2016 1010 1018 999.40 1006 0 -7.23(-0.71%)
May 06, 2016 1003 1020 997.36 1013 0 +7.06(+0.70%)
May 05, 2016 1008 1019 998.51 1006 0 +0.39(+0.04%)
May 04, 2016 1007 1018 995.38 1006 0 -7.63(-0.75%)
May 03, 2016 1021 1026 1004 1013 0 -13.79(-1.34%)
May 02, 2016 1022 1033 1013 1027 0 +7.99(+0.78%)
Apr 29, 2016 1021 1030 1007 1019 0 -4.27(-0.42%)
Apr 28, 2016 1034 1045 1018 1023 0 -16.59(-1.60%)
Apr 27, 2016 1034 1047 1023 1040 0 +6.43(+0.62%)
Apr 26, 2016 1027 1039 1018 1034 0 +10.97(+1.07%)
Apr 25, 2016 1028 1034 1015 1023 0 -7.27(-0.71%)
Apr 22, 2016 1027 1039 1020 1030 0 +4.32(+0.42%)
Apr 21, 2016 1028 1041 1017 1026 0 -1.91(-0.19%)
Apr 20, 2016 1026 1037 1017 1027 0 +1.14(+0.11%)
Apr 19, 2016 1027 1038 1017 1026 0 +3.83(+0.37%)
Apr 18, 2016 1014 1027 1008 1023 0 +4.47(+0.44%)
Apr 15, 2016 1014 1023 1008 1018 0 +2.69(+0.26%)
Apr 14, 2016 1020 1024 1010 1015 0 -2.32(-0.23%)
Apr 13, 2016 1007 1021 1001 1018 0 +17.54(+1.75%)
Apr 12, 2016 993.09 1008 988.14 1000 0 +8.70(+0.88%)
Apr 11, 2016 995.29 1006 987.79 991.43 0 +0.60(+0.06%)
Apr 08, 2016 991.53 1003 983.88 990.83 0 +8.91(+0.91%)
Apr 07, 2016 986.85 994.68 975.38 981.92 0 -9.88(-1.00%)
Apr 06, 2016 984.92 997.30 975.25 991.80 0 +7.49(+0.76%)
Apr 05, 2016 982.26 993.62 974.20 984.31 0 -5.93(-0.60%)
Apr 04, 2016 1002 1007 985.03 990.25 0 -12.53(-1.25%)
Apr 01, 2016 990.33 1006 982.68 1003 0 +3.24(+0.32%)
Mar 31, 2016 1000 1008 991.01 999.54 0 -2.09(-0.21%)
Mar 30, 2016 1010 1015 995.07 1002 0 -1.44(-0.14%)
Mar 29, 2016 985.75 1006 979.67 1003 0 +13.78(+1.39%)
Mar 28, 2016 987.67 996.71 977.61 989.29 0 +3.62(+0.37%)
Mar 24, 2016 985.67 985.67 985.67 985.67 0 +2.80(+0.28%)
Mar 23, 2016 992.05 997.01 979.09 982.87 0 -12.33(-1.24%)
Mar 22, 2016 991.27 1003 985.25 995.21 0 -0.50(-0.05%)
Mar 21, 2016 993.36 1003 985.37 995.71 0 +1.14(+0.11%)
Mar 18, 2016 990.50 1004 982.90 994.58 0 +6.63(+0.67%)
Mar 17, 2016 969.54 993.23 963.77 987.95 0 +19.94(+2.06%)
Mar 16, 2016 953.67 972.40 948.62 968.01 0 +12.49(+1.31%)
Mar 15, 2016 952.11 963.25 943.28 955.53 0 -6.99(-0.73%)
Mar 14, 2016 960.66 970.87 953.32 962.52 0 -2.09(-0.22%)
Mar 11, 2016 954.76 969.69 948.49 964.61 0 +18.46(+1.95%)
Mar 10, 2016 949.24 956.79 932.79 946.14 0 -1.06(-0.11%)
Mar 09, 2016 948.99 955.99 937.35 947.20 0 +2.81(+0.30%)
Mar 08, 2016 951.91 958.81 935.74 944.39 0 -14.53(-1.52%)
Mar 07, 2016 951.44 968.28 943.18 958.92 0 +3.63(+0.38%)
Mar 04, 2016 951.69 965.48 942.53 955.28 0 +4.00(+0.42%)
Mar 03, 2016 940.62 955.88 935.11 951.28 0 +10.07(+1.07%)
Mar 02, 2016 931.95 945.27 924.35 941.21 0 +7.58(+0.81%)
Mar 01, 2016 918.71 938.71 910.90 933.63 0 +23.70(+2.61%)
Feb 29, 2016 911.95 924.46 903.43 909.92 0 -1.34(-0.15%)
Feb 26, 2016 909.06 921.12 901.06 911.26 0 +8.81(+0.98%)
Feb 25, 2016 898.53 909.27 886.32 902.45 0 +6.85(+0.76%)
Feb 24, 2016 879.45 899.26 869.14 895.60 0 +5.38(+0.60%)
Feb 23, 2016 895.28 905.38 884.12 890.22 0 -8.76(-0.97%)
Feb 22, 2016 892.90 907.79 887.83 898.98 0 +12.62(+1.42%)
Feb 19, 2016 880.79 893.49 870.65 886.37 0 -0.56(-0.06%)
Feb 18, 2016 887.95 896.89 874.49 886.93 0 +0.29(+0.03%)
Feb 17, 2016 876.92 894.92 871.74 886.64 0 +16.97(+1.95%)
Feb 16, 2016 863.58 875.63 851.44 869.67 0 +18.40(+2.16%)
Feb 12, 2016 851.27 851.27 851.27 851.27 0 +17.92(+2.15%)
Feb 11, 2016 837.08 850.08 817.85 833.34 0 -18.12(-2.13%)
Feb 10, 2016 855.47 869.25 843.35 851.47 0 -0.41(-0.05%)
Feb 09, 2016 840.40 863.01 833.87 851.88 0 +1.22(+0.14%)
Feb 08, 2016 858.09 867.25 834.31 850.66 0 -18.45(-2.12%)
Feb 05, 2016 881.46 890.60 860.75 869.11 0 -14.08(-1.59%)
Feb 04, 2016 871.08 897.26 864.30 883.19 0 +12.06(+1.38%)
Feb 03, 2016 873.02 881.88 847.49 871.14 0 +7.32(+0.85%)
Feb 02, 2016 874.62 880.78 857.18 863.82 0 -20.86(-2.36%)
Feb 01, 2016 878.48 892.35 868.23 884.68 0 -2.85(-0.32%)
Jan 29, 2016 869.34 891.28 861.61 887.53 0 +26.75(+3.11%)
Jan 28, 2016 864.42 873.28 849.34 860.78 0 +4.43(+0.52%)
Jan 27, 2016 861.06 874.29 848.02 856.36 0 -10.54(-1.22%)
Jan 26, 2016 851.30 872.08 845.08 866.89 0 +20.51(+2.42%)
Jan 25, 2016 858.72 865.31 842.57 846.39 0 -15.54(-1.80%)
Jan 22, 2016 859.25 874.38 849.08 861.92 0 +16.10(+1.90%)
Jan 21, 2016 843.46 859.32 833.02 845.83 0 +3.65(+0.43%)
Jan 20, 2016 836.61 852.87 811.98 842.17 0 -7.43(-0.87%)
Jan 19, 2016 864.23 869.63 841.01 849.60 0 -5.86(-0.68%)
Jan 18, 2016 855.45 855.46 855.44 855.46 0 -0.01(-0.00%)
Jan 15, 2016 849.96 865.37 839.05 855.47 0 -16.97(-1.94%)
Jan 14, 2016 869.99 881.93 854.93 872.43 0 +5.31(+0.61%)
Jan 13, 2016 892.06 900.94 863.55 867.12 0 -22.84(-2.57%)
Jan 12, 2016 889.37 897.62 873.99 889.97 0 +8.45(+0.96%)
Jan 11, 2016 886.38 893.09 870.35 881.52 0 -0.36(-0.04%)
Jan 08, 2016 897.00 903.02 878.83 881.88 0 -10.53(-1.18%)
Jan 07, 2016 901.03 911.21 887.21 892.41 0 -25.16(-2.74%)
Jan 06, 2016 916.09 927.93 907.59 917.57 0 -11.99(-1.29%)
Jan 05, 2016 932.18 940.20 920.41 929.57 0 -1.12(-0.12%)
Jan 04, 2016 932.58 939.03 916.23 930.69 0 -14.38(-1.52%)
Dec 31, 2015 945.07 945.07 945.07 945.07 0 -8.34(-0.87%)
Dec 30, 2015 957.91 965.17 949.84 953.41 0 -6.70(-0.70%)
Dec 29, 2015 956.66 965.11 950.15 960.11 0 +8.81(+0.93%)
Dec 28, 2015 951.35 957.36 941.77 951.30 0 -3.85(-0.40%)
Dec 24, 2015 955.16 955.16 955.16 955.16 0 -1.83(-0.19%)
Dec 23, 2015 948.57 961.47 942.71 956.98 0 +13.91(+1.47%)
Dec 22, 2015 935.99 947.18 928.53 943.08 0 +10.40(+1.12%)
Dec 21, 2015 931.70 941.51 922.47 932.67 0 +6.13(+0.66%)
Dec 18, 2015 937.55 943.51 921.12 926.54 0 -14.92(-1.58%)
Dec 17, 2015 959.54 964.02 938.07 941.46 0 -17.56(-1.83%)
Dec 16, 2015 948.92 964.96 940.22 959.02 0 +15.20(+1.61%)
Dec 15, 2015 943.72 953.66 933.70 943.82 0 +3.14(+0.33%)
Dec 14, 2015 942.43 948.87 927.91 940.68 0 -1.04(-0.11%)
Dec 11, 2015 945.41 953.83 935.94 941.72 0 -15.26(-1.59%)
Dec 10, 2015 955.10 965.09 948.50 956.98 0 +2.75(+0.29%)
Dec 09, 2015 959.61 974.19 947.51 954.23 0 -8.76(-0.91%)
Dec 08, 2015 965.05 974.52 954.48 962.99 0 -12.76(-1.31%)
Dec 07, 2015 979.93 985.32 966.96 975.75 0 -7.38(-0.75%)
Dec 04, 2015 971.79 988.04 965.26 983.13 0 +12.44(+1.28%)
Dec 03, 2015 987.13 990.95 964.06 970.68 0 -14.59(-1.48%)
Dec 02, 2015 993.27 999.66 980.39 985.28 0 -9.90(-0.99%)
Dec 01, 2015 994.86 1004 984.77 995.18 0 +3.66(+0.37%)
Nov 30, 2015 995.59 1002 985.36 991.52 0 -2.31(-0.23%)
Nov 27, 2015 992.40 998.93 986.13 993.83 0 +1.50(+0.15%)
Nov 26, 2015 992.33 992.34 992.32 992.32 0 -0.01(-0.00%)
Nov 25, 2015 990.65 998.71 984.78 992.34 0 +1.76(+0.18%)
Nov 24, 2015 982.23 997.89 976.38 990.57 0 +4.07(+0.41%)
Nov 23, 2015 986.48 989.79 984.71 986.50 0 -0.88(-0.09%)
Nov 20, 2015 987.18 995.32 980.58 987.38 0 +3.90(+0.40%)
Nov 19, 2015 980.02 988.97 973.33 983.48 0 +4.78(+0.49%)
Nov 18, 2015 963.75 980.93 959.04 978.69 0 +17.95(+1.87%)
Nov 17, 2015 966.31 974.83 954.37 960.75 0 -3.44(-0.36%)
Nov 16, 2015 949.52 966.55 946.00 964.19 0 +13.71(+1.44%)
Nov 13, 2015 953.86 964.29 944.58 950.48 0 -5.50(-0.58%)
Nov 12, 2015 968.14 973.71 952.63 955.98 0 -20.34(-2.08%)
Nov 11, 2015 980.55 987.51 969.27 976.32 0 -1.99(-0.20%)
Nov 10, 2015 970.27 983.87 964.38 978.31 0 +4.80(+0.49%)
Nov 09, 2015 981.86 987.32 964.22 973.50 0 -11.49(-1.17%)
Nov 06, 2015 986.54 1000 969.65 984.99 0 -8.14(-0.82%)
Nov 05, 2015 991.35 1003 979.12 993.13 0 +1.68(+0.17%)
Nov 04, 2015 993.87 1003 984.58 991.45 0 -1.01(-0.10%)
Nov 03, 2015 991.56 1001 980.70 992.46 0 -0.95(-0.10%)
Nov 02, 2015 982.73 998.45 975.45 993.40 0 +11.91(+1.21%)
Oct 30, 2015 971.87 996.36 964.57 981.49 0 +14.16(+1.46%)
Oct 29, 2015 970.44 979.29 955.82 967.33 0 -7.54(-0.77%)
Oct 28, 2015 959.37 980.49 951.95 974.87 0 +20.66(+2.17%)
Oct 27, 2015 956.34 965.17 942.97 954.21 0 -9.59(-0.99%)
Oct 26, 2015 966.43 974.37 954.88 963.80 0 -3.57(-0.37%)
Oct 23, 2015 967.16 975.42 953.45 967.38 0 +5.33(+0.55%)
Oct 22, 2015 947.40 971.80 940.29 962.05 0 +17.59(+1.86%)
Oct 21, 2015 951.36 959.45 936.88 944.46 0 -0.76(-0.08%)
Oct 20, 2015 940.16 955.23 933.74 945.23 0 +3.68(+0.39%)
Oct 19, 2015 935.49 946.28 930.39 941.55 0 +1.60(+0.17%)
Oct 16, 2015 947.87 955.30 928.44 939.95 0 -9.27(-0.98%)
Oct 15, 2015 941.87 953.24 930.58 949.23 0 +10.30(+1.10%)
Oct 14, 2015 951.45 957.53 933.41 938.93 0 -13.28(-1.39%)
Oct 13, 2015 958.09 967.98 948.01 952.20 0 -12.63(-1.31%)
Oct 12, 2015 966.91 973.17 956.23 964.83 0 -0.92(-0.10%)
Oct 09, 2015 968.87 976.31 959.02 965.75 0 -1.42(-0.15%)
Oct 08, 2015 948.31 970.79 944.44 967.18 0 +16.55(+1.74%)
Oct 07, 2015 942.32 958.40 933.60 950.63 0 +15.34(+1.64%)
Oct 06, 2015 940.12 950.43 926.73 935.29 0 -4.10(-0.44%)
Oct 05, 2015 919.24 943.03 915.92 939.39 0 +27.01(+2.96%)
Oct 02, 2015 889.57 913.25 881.94 912.38 0 +12.75(+1.42%)
Oct 01, 2015 901.35 911.18 885.73 899.63 0 +0.27(+0.03%)
Sep 30, 2015 891.25 903.96 883.31 899.36 0 +15.75(+1.78%)
Sep 29, 2015 887.79 896.17 874.13 883.62 0 -3.64(-0.41%)
Sep 28, 2015 907.58 911.32 883.08 887.26 0 -26.30(-2.88%)
Sep 25, 2015 920.86 926.27 906.82 913.56 0 -0.53(-0.06%)
Sep 24, 2015 912.10 921.27 897.95 914.09 0 -6.84(-0.74%)
Sep 23, 2015 930.94 935.44 915.20 920.93 0 -8.02(-0.86%)
Sep 22, 2015 933.37 938.17 919.90 928.95 0 -19.09(-2.01%)
Sep 21, 2015 952.79 961.37 942.01 948.04 0 +0.22(+0.02%)
Sep 18, 2015 956.03 964.00 942.05 947.82 0 -20.24(-2.09%)
Sep 17, 2015 968.66 983.60 961.31 968.06 0 -1.87(-0.19%)
Sep 16, 2015 963.81 973.84 958.73 969.92 0 +6.94(+0.72%)
Sep 15, 2015 956.77 967.80 950.78 962.98 0 +9.12(+0.96%)
Sep 14, 2015 961.32 964.49 947.98 953.86 0 -7.95(-0.83%)
Sep 11, 2015 952.62 965.23 947.55 961.82 0 +5.86(+0.61%)
Sep 10, 2015 952.55 963.80 945.80 955.96 0 +0.90(+0.09%)
Sep 09, 2015 973.49 977.56 951.64 955.06 0 -10.58(-1.10%)
Sep 08, 2015 956.79 968.93 949.99 965.65 0 +24.94(+2.65%)
Sep 04, 2015 940.71 940.71 940.71 940.71 0 -14.09(-1.48%)
Sep 03, 2015 953.19 964.88 946.50 954.79 0 +4.14(+0.44%)
Sep 02, 2015 945.39 954.21 933.37 950.66 0 +15.21(+1.63%)
Sep 01, 2015 942.63 953.29 929.66 935.44 0 -25.43(-2.65%)
Aug 31, 2015 957.32 970.35 949.20 960.87 0 -0.55(-0.06%)
Aug 28, 2015 952.37 967.77 947.07 961.42 0 +5.75(+0.60%)
Aug 27, 2015 945.36 961.85 934.82 955.66 0 +20.16(+2.15%)
Aug 26, 2015 933.94 941.33 912.37 935.51 0 +21.54(+2.36%)
Aug 25, 2015 950.82 955.07 911.87 913.97 0 -12.23(-1.32%)
Aug 24, 2015 914.65 959.11 889.57 926.19 0 -35.50(-3.69%)
Aug 21, 2015 972.00 983.78 956.84 961.70 0 -23.10(-2.35%)
Aug 20, 2015 1000 1007 982.50 984.79 0 -23.22(-2.30%)
Aug 19, 2015 1010 1018 999.94 1008 0 -8.33(-0.82%)
Aug 18, 2015 1014 1023 1008 1016 0 +2.22(+0.22%)
Aug 17, 2015 1007 1017 999.03 1014 0 +3.75(+0.37%)
Aug 14, 2015 1003 1014 999.32 1010 0 +5.78(+0.58%)
Aug 13, 2015 1002 1013 995.68 1005 0 +0.43(+0.04%)
Aug 12, 2015 996.88 1009 985.19 1004 0 +0.56(+0.06%)
Aug 11, 2015 1004 1012 995.29 1004 0 -10.59(-1.04%)
Aug 10, 2015 1004 1020 1001 1014 0 +21.97(+2.21%)
Aug 07, 2015 990.56 1001 982.98 992.22 0 +4.09(+0.41%)
Aug 06, 2015 994.35 1002 979.07 988.13 0 -4.82(-0.48%)
Aug 05, 2015 996.63 1007 985.82 992.94 0 +0.15(+0.02%)
Aug 04, 2015 993.30 1004 984.15 992.79 0 -1.26(-0.13%)
Aug 03, 2015 1001 1005 985.68 994.05 0 -6.27(-0.63%)
Jul 31, 2015 1001 1010 991.48 1000 0 +3.06(+0.31%)
Jul 30, 2015 989.24 1003 982.36 997.26 0 +2.42(+0.24%)
Jul 29, 2015 980.48 1000 974.70 994.84 0 +15.14(+1.55%)
Jul 28, 2015 967.72 985.44 959.73 979.70 0 +18.13(+1.89%)
Jul 27, 2015 963.91 972.01 952.49 961.57 0 -9.46(-0.97%)
Jul 24, 2015 984.30 988.69 965.40 971.03 0 -12.91(-1.31%)
Jul 23, 2015 991.67 1002 977.93 983.95 0 -5.14(-0.52%)
Jul 22, 2015 988.75 1000 979.78 989.09 0 -0.92(-0.09%)
Jul 21, 2015 996.91 1002 983.93 990.01 0 -8.37(-0.84%)
Jul 20, 2015 997.79 1005 990.02 998.38 0 +1.54(+0.15%)
Jul 17, 2015 1001 1006 990.03 996.83 0 -4.90(-0.49%)
Jul 16, 2015 1003 1009 994.68 1002 0 +5.00(+0.50%)
Jul 15, 2015 1006 1010 992.54 996.73 0 -10.41(-1.03%)
Jul 14, 2015 1003 1012 998.08 1007 0 +3.91(+0.39%)
Jul 13, 2015 1001 1008 995.23 1003 0 +9.34(+0.94%)
Jul 10, 2015 993.99 1001 984.35 993.89 0 +11.13(+1.13%)
Jul 09, 2015 994.06 999.01 980.60 982.76 0 +1.06(+0.11%)
Jul 08, 2015 992.62 997.82 976.34 981.70 0 -18.66(-1.87%)
Jul 07, 2015 993.15 1004 978.83 1000 0 +6.46(+0.65%)
Jul 06, 2015 991.77 1003 985.74 993.90 0 -6.73(-0.67%)
Jul 03, 2015 1001 1001 1001 1001 0 +0.00(+0.00%)
Jul 02, 2015 1005 1011 994.37 1001 0 -2.12(-0.21%)
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.