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

Industrial Goods Sector (CIX: MSECTOR6 )

1,631.82 +0.40 (+0.02%)
Streaming Delayed Price Updated: 4:16 PM EDT, Apr 30, 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 (%)
Aug 31, 2012 1486 1499 1468 1483 0 +8.76(+0.59%)
Aug 30, 2012 1472 1489 1464 1475 0 -16.11(-1.08%)
Aug 29, 2012 1486 1502 1477 1491 0 -2.18(-0.15%)
Aug 27, 2012 1500 1515 1485 1493 0 -6.11(-0.41%)
Aug 24, 2012 1485 1510 1480 1499 0 +6.58(+0.44%)
Aug 23, 2012 1498 1513 1482 1492 0 -11.41(-0.76%)
Aug 22, 2012 1501 1519 1488 1504 0 -4.82(-0.32%)
Aug 21, 2012 1512 1533 1499 1509 0 -1.47(-0.10%)
Aug 20, 2012 1507 1525 1496 1510 0 -10.68(-0.70%)
Aug 17, 2012 1510 1528 1501 1521 0 +11.10(+0.74%)
Aug 16, 2012 1479 1516 1477 1510 0 +26.43(+1.78%)
Aug 15, 2012 1467 1490 1463 1483 0 +2.97(+0.20%)
Aug 14, 2012 1482 1501 1471 1480 0 -6.78(-0.46%)
Aug 13, 2012 1454 1499 1470 1487 0 -4.09(-0.27%)
Aug 11, 2012 1485 1501 1472 1491 0 +0.00(+0.00%)
Aug 10, 2012 1485 1501 1472 1491 0 -0.55(-0.04%)
Aug 09, 2012 1477 1505 1475 1492 0 +6.41(+0.43%)
Aug 08, 2012 1475 1498 1466 1485 0 -2.04(-0.14%)
Aug 07, 2012 1477 1505 1467 1487 0 +18.65(+1.27%)
Aug 06, 2012 1460 1485 1455 1469 0 +9.34(+0.64%)
Aug 03, 2012 1437 1474 1433 1459 0 +38.40(+2.70%)
Aug 02, 2012 1407 1438 1391 1421 0 -1.59(-0.11%)
Aug 01, 2012 1432 1460 1415 1423 0 -13.73(-0.96%)
Jul 31, 2012 1436 1463 1426 1436 0 -11.47(-0.79%)
Jul 30, 2012 1448 1474 1433 1448 0 -18.72(-1.28%)
Jul 27, 2012 1424 1479 1422 1466 0 +37.45(+2.62%)
Jul 26, 2012 1420 1453 1400 1429 0 +22.08(+1.57%)
Jul 25, 2012 1415 1435 1392 1407 0 -3.23(-0.23%)
Jul 24, 2012 1426 1440 1395 1410 0 -22.31(-1.56%)
Jul 23, 2012 1410 1446 1404 1432 0 -11.99(-0.83%)
Jul 20, 2012 1440 1464 1432 1444 0 -14.77(-1.01%)
Jul 19, 2012 1449 1474 1436 1459 0 +8.23(+0.57%)
Jul 18, 2012 1424 1466 1417 1451 0 +19.14(+1.34%)
Jul 17, 2012 1424 1442 1407 1432 0 +7.33(+0.51%)
Jul 16, 2012 1419 1438 1407 1425 0 -8.81(-0.61%)
Jul 14, 2012 1409 1443 1407 1433 0 +0.00(+0.00%)
Jul 13, 2012 1409 1443 1407 1433 0 +24.30(+1.72%)
Jul 12, 2012 1388 1420 1375 1409 0 +6.51(+0.46%)
Jul 11, 2012 1414 1424 1389 1403 0 -11.75(-0.83%)
Jul 10, 2012 1443 1461 1403 1414 0 -26.97(-1.87%)
Jul 09, 2012 1439 1451 1426 1441 0 -4.91(-0.34%)
Jul 06, 2012 1441 1458 1430 1446 0 -19.03(-1.30%)
Jul 05, 2012 1457 1478 1448 1465 0 +0.02(+0.00%)
Jul 04, 2012 272.30 1466 1460 1465 0 +0.09(+0.01%)
Jul 03, 2012 1446 1470 1441 1465 0 +15.12(+1.04%)
Jul 02, 2012 1443 1470 1431 1450 0 -11.51(-0.79%)
Jun 30, 2012 1442 1470 1431 1461 0 -1.15(-0.08%)
Jun 29, 2012 1442 1470 1431 1463 0 +52.64(+3.73%)
Jun 28, 2012 1390 1416 1379 1410 0 +6.42(+0.46%)
Jun 27, 2012 1387 1415 1381 1404 0 +19.20(+1.39%)
Jun 26, 2012 1370 1398 1362 1384 0 +9.94(+0.72%)
Jun 25, 2012 1345 1391 1361 1374 0 -22.89(-1.64%)
Jun 22, 2012 1399 1412 1382 1397 0 +2.25(+0.16%)
Jun 21, 2012 1442 1448 1391 1395 0 -43.64(-3.03%)
Jun 20, 2012 1440 1457 1425 1439 0 -9.53(-0.66%)
Jun 19, 2012 1432 1461 1427 1448 0 +23.10(+1.62%)
Jun 18, 2012 1404 1434 1401 1425 0 +8.52(+0.60%)
Jun 15, 2012 1402 1427 1399 1417 0 +10.66(+0.76%)
Jun 14, 2012 1391 1418 1383 1406 0 +13.16(+0.94%)
Jun 13, 2012 1409 1422 1384 1393 0 -26.32(-1.85%)
Jun 12, 2012 1394 1426 1389 1419 0 +25.09(+1.80%)
Jun 11, 2012 1439 1446 1391 1394 0 -30.35(-2.13%)
Jun 08, 2012 1399 1430 1392 1424 0 +10.98(+0.78%)
Jun 07, 2012 1422 1444 1403 1413 0 +9.21(+0.66%)
Jun 06, 2012 1373 1410 1374 1404 0 +38.57(+2.82%)
Jun 05, 2012 1345 1375 1338 1366 0 +15.53(+1.15%)
Jun 04, 2012 1369 1378 1333 1350 0 -16.46(-1.20%)
Jun 02, 2012 1382 1396 1356 1367 0 +0.00(+0.00%)
Jun 01, 2012 1379 1396 1356 1367 0 -47.21(-3.34%)
May 31, 2012 1424 1433 1390 1414 0 -12.15(-0.85%)
May 30, 2012 1442 1453 1417 1426 0 -33.71(-2.31%)
May 29, 2012 1442 1471 1439 1460 0 +25.00(+1.74%)
May 28, 2012 274.17 1439 1433 1435 0 -0.09(-0.01%)
May 25, 2012 1442 1456 1425 1435 0 -12.69(-0.88%)
May 24, 2012 1442 1463 1425 1447 0 -1.07(-0.07%)
May 23, 2012 1413 1454 1405 1448 0 +11.95(+0.83%)
May 22, 2012 1433 1461 1422 1437 0 +3.29(+0.23%)
May 21, 2012 1395 1440 1394 1433 0 +36.83(+2.64%)
May 18, 2012 1397 1425 1384 1396 0 -7.91(-0.56%)
May 17, 2012 1445 1458 1399 1404 0 -44.73(-3.09%)
May 16, 2012 1466 1488 1445 1449 0 -17.80(-1.21%)
May 15, 2012 1472 1494 1456 1467 0 -14.34(-0.97%)
May 14, 2012 1487 1505 1470 1481 0 -25.97(-1.72%)
May 11, 2012 1483 1525 1486 1507 0 +3.98(+0.26%)
May 10, 2012 1501 1528 1492 1503 0 +3.62(+0.24%)
May 09, 2012 1474 1516 1471 1500 0 -8.86(-0.59%)
May 08, 2012 1497 1519 1478 1508 0 -10.74(-0.71%)
May 07, 2012 1505 1534 1502 1519 0 +1.02(+0.07%)
May 04, 2012 1534 1551 1505 1518 0 -26.19(-1.70%)
May 03, 2012 1560 1575 1535 1544 0 -39.00(-2.46%)
May 02, 2012 1537 1592 1554 1583 0 +9.38(+0.60%)
May 01, 2012 1535 1597 1554 1574 0 +0.95(+0.06%)
Apr 30, 2012 1556 1593 1561 1573 0 -18.61(-1.17%)
Apr 27, 2012 1548 1603 1565 1592 0 +15.72(+1.00%)
Apr 26, 2012 1552 1588 1545 1576 0 +14.63(+0.94%)
Apr 25, 2012 1549 1577 1539 1561 0 +21.14(+1.37%)
Apr 24, 2012 1521 1551 1514 1540 0 +12.80(+0.84%)
Apr 23, 2012 1522 1540 1508 1527 0 -27.39(-1.76%)
Apr 20, 2012 1537 1571 1541 1555 0 +17.09(+1.11%)
Apr 19, 2012 1551 1566 1525 1538 0 -15.51(-1.00%)
Apr 18, 2012 1552 1570 1541 1553 0 -11.58(-0.74%)
Apr 17, 2012 1547 1578 1544 1565 0 +26.81(+1.74%)
Apr 16, 2012 1530 1559 1524 1538 0 +3.33(+0.22%)
Apr 13, 2012 1546 1556 1527 1535 0 -22.21(-1.43%)
Apr 12, 2012 1519 1565 1518 1557 0 +36.85(+2.42%)
Apr 11, 2012 1513 1534 1504 1520 0 +24.02(+1.61%)
Apr 10, 2012 1525 1538 1488 1496 0 -39.15(-2.55%)
Apr 09, 2012 1517 1551 1521 1535 0 -28.61(-1.83%)
Apr 05, 2012 1553 1581 1552 1564 0 -5.36(-0.34%)
Apr 04, 2012 1564 1581 1552 1569 0 -19.89(-1.25%)
Apr 03, 2012 1591 1605 1573 1589 0 -8.93(-0.56%)
Apr 02, 2012 1580 1609 1569 1598 0 +11.93(+0.75%)
Mar 30, 2012 1596 1605 1574 1586 0 +1.17(+0.07%)
Mar 29, 2012 1568 1592 1559 1585 0 -5.65(-0.36%)
Mar 28, 2012 1590 1613 1572 1590 0 -14.18(-0.88%)
Mar 27, 2012 1604 1626 1596 1605 0 -63.83(-3.83%)
Mar 26, 2012 1652 1679 1647 1668 0 +35.91(+2.20%)
Mar 23, 2012 1616 1643 1603 1632 0 +5.28(+0.32%)
Mar 22, 2012 1625 1645 1609 1627 0 -23.45(-1.42%)
Mar 21, 2012 1645 1670 1639 1651 0 -4.30(-0.26%)
Mar 20, 2012 1650 1673 1637 1655 0 -22.00(-1.31%)
Mar 19, 2012 1672 1692 1659 1677 0 +2.32(+0.14%)
Mar 16, 2012 1679 1694 1662 1675 0 -4.33(-0.26%)
Mar 15, 2012 1656 1686 1650 1679 0 +26.39(+1.60%)
Mar 14, 2012 1655 1671 1639 1653 0 -6.32(-0.38%)
Mar 13, 2012 1632 1664 1622 1659 0 +35.60(+2.19%)
Mar 12, 2012 1630 1642 1612 1623 0 -5.60(-0.34%)
Mar 09, 2012 1612 1645 1607 1629 0 +17.69(+1.10%)
Mar 08, 2012 1588 1621 1583 1611 0 +31.09(+1.97%)
Mar 07, 2012 1562 1592 1560 1580 0 +18.93(+1.21%)
Mar 06, 2012 1578 1590 1550 1561 0 -46.83(-2.91%)
Mar 05, 2012 1602 1626 1591 1608 0 -4.54(-0.28%)
Mar 02, 2012 1612 1637 1602 1613 0 -15.80(-0.97%)
Mar 01, 2012 1629 1651 1613 1628 0 +8.05(+0.50%)
Feb 29, 2012 1628 1652 1610 1620 0 -12.54(-0.77%)
Feb 28, 2012 1632 1648 1619 1633 0 -5.41(-0.33%)
Feb 27, 2012 1618 1651 1607 1638 0 +5.12(+0.31%)
Feb 24, 2012 1642 1658 1621 1633 0 -5.69(-0.35%)
Feb 23, 2012 1620 1650 1609 1639 0 +8.23(+0.50%)
Feb 22, 2012 1636 1652 1615 1631 0 -15.69(-0.95%)
Feb 21, 2012 1644 1671 1633 1646 0 -0.75(-0.05%)
Feb 20, 2012 222.78 1648 1645 1647 0 +0.34(+0.02%)
Feb 17, 2012 1643 1665 1633 1647 0 +5.57(+0.34%)
Feb 16, 2012 1621 1653 1611 1641 0 +15.50(+0.95%)
Feb 15, 2012 1642 1659 1615 1626 0 -16.22(-0.99%)
Feb 14, 2012 1636 1655 1619 1642 0 -5.87(-0.36%)
Feb 13, 2012 1635 1655 1622 1648 0 +27.14(+1.67%)
Feb 10, 2012 1615 1634 1603 1621 0 -18.20(-1.11%)
Feb 09, 2012 1630 1653 1620 1639 0 +1.82(+0.11%)
Feb 08, 2012 1632 1649 1619 1637 0 +2.42(+0.15%)
Feb 07, 2012 1624 1647 1614 1635 0 -0.51(-0.03%)
Feb 06, 2012 1625 1649 1618 1635 0 -5.43(-0.33%)
Feb 03, 2012 1613 1652 1606 1640 0 +46.78(+2.94%)
Feb 02, 2012 1588 1609 1579 1594 0 +4.11(+0.26%)
Feb 01, 2012 1574 1606 1564 1590 0 +28.67(+1.84%)
Jan 31, 2012 1576 1588 1544 1561 0 -4.48(-0.29%)
Jan 30, 2012 1559 1576 1540 1565 0 -10.52(-0.67%)
Jan 27, 2012 1564 1589 1554 1576 0 +3.44(+0.22%)
Jan 26, 2012 1587 1605 1560 1572 0 -7.50(-0.47%)
Jan 25, 2012 1552 1588 1539 1580 0 +24.63(+1.58%)
Jan 24, 2012 1532 1562 1525 1555 0 +7.26(+0.47%)
Jan 23, 2012 1543 1571 1534 1548 0 -3.33(-0.21%)
Jan 20, 2012 1553 1567 1535 1551 0 -8.62(-0.55%)
Jan 19, 2012 1550 1572 1539 1560 0 +13.47(+0.87%)
Jan 18, 2012 1508 1553 1509 1547 0 +26.21(+1.72%)
Jan 17, 2012 1527 1547 1510 1520 0 +10.56(+0.70%)
Jan 16, 2012 295.06 1511 1506 1510 0 -0.04(-0.00%)
Jan 13, 2012 1493 1520 1486 1510 0 -8.69(-0.57%)
Jan 12, 2012 1504 1526 1487 1519 0 +18.12(+1.21%)
Jan 11, 2012 1481 1510 1476 1500 0 +10.39(+0.70%)
Jan 10, 2012 1480 1501 1472 1490 0 +27.19(+1.86%)
Jan 09, 2012 1458 1474 1446 1463 0 +9.72(+0.67%)
Jan 06, 2012 1459 1472 1441 1453 0 -10.10(-0.69%)
Jan 05, 2012 1446 1471 1427 1463 0 +6.37(+0.44%)
Jan 04, 2012 1444 1467 1437 1457 0 +29.68(+2.08%)
Dec 30, 2011 1433 1443 1422 1427 0 -5.43(-0.38%)
Dec 29, 2011 1412 1440 1407 1433 0 +23.77(+1.69%)
Dec 28, 2011 1437 1442 1402 1409 0 -28.23(-1.96%)
Dec 27, 2011 1432 1449 1422 1437 0 +0.46(+0.03%)
Dec 23, 2011 116.18 1437 1435 1437 0 +23.39(+1.66%)
Dec 21, 2011 1406 1422 1381 1413 0 +5.04(+0.36%)
Dec 20, 2011 1379 1419 1375 1408 0 +57.13(+4.23%)
Dec 19, 2011 1381 1394 1346 1351 0 -21.27(-1.55%)
Dec 16, 2011 1375 1401 1357 1372 0 +8.84(+0.65%)
Dec 15, 2011 1373 1383 1351 1363 0 +9.37(+0.69%)
Dec 14, 2011 1374 1383 1342 1354 0 -31.61(-2.28%)
Dec 13, 2011 1425 1437 1374 1386 0 -31.86(-2.25%)
Dec 12, 2011 1424 1437 1396 1418 0 -26.88(-1.86%)
Dec 09, 2011 1398 1454 1408 1444 0 +36.85(+2.62%)
Dec 08, 2011 1426 1445 1401 1408 0 -42.11(-2.90%)
Dec 07, 2011 1429 1462 1420 1450 0 +0.88(+0.06%)
Dec 06, 2011 1436 1464 1430 1449 0 +0.08(+0.01%)
Dec 05, 2011 1451 1470 1432 1449 0 +17.80(+1.24%)
Dec 02, 2011 1446 1460 1422 1431 0 -0.07(-0.00%)
Dec 01, 2011 1428 1455 1416 1431 0 -5.32(-0.37%)
Nov 30, 2011 1401 1444 1398 1436 0 +77.34(+5.69%)
Nov 29, 2011 1357 1378 1347 1359 0 -0.07(-0.01%)
Nov 28, 2011 1343 1373 1338 1359 0 +55.72(+4.28%)
Nov 25, 2011 1302 1330 1296 1303 0 -6.88(-0.53%)
Nov 24, 2011 271.12 1316 1309 1310 0 -0.07(-0.01%)
Nov 23, 2011 1337 1344 1303 1310 0 -39.52(-2.93%)
Nov 22, 2011 1347 1370 1334 1350 0 -7.44(-0.55%)
Nov 21, 2011 1363 1376 1336 1357 0 -33.54(-2.41%)
Nov 18, 2011 1398 1409 1378 1391 0 +2.24(+0.16%)
Nov 17, 2011 1412 1426 1376 1389 0 -27.36(-1.93%)
Nov 16, 2011 1416 1450 1405 1416 0 -19.62(-1.37%)
Nov 15, 2011 1413 1447 1404 1436 0 +13.32(+0.94%)
Nov 14, 2011 1423 1444 1407 1422 0 -12.78(-0.89%)
Nov 11, 2011 1411 1449 1408 1435 0 +37.26(+2.67%)
Nov 10, 2011 1402 1419 1380 1398 0 +12.26(+0.88%)
Nov 09, 2011 1407 1425 1376 1385 0 -63.35(-4.37%)
Nov 08, 2011 1439 1458 1411 1449 0 +18.96(+1.33%)
Nov 07, 2011 1424 1447 1400 1430 0 -5.50(-0.38%)
Nov 04, 2011 1416 1448 1402 1435 0 -2.23(-0.16%)
Nov 03, 2011 1412 1446 1388 1438 0 +40.65(+2.91%)
Nov 02, 2011 1383 1412 1368 1397 0 +34.86(+2.56%)
Nov 01, 2011 1358 1397 1335 1362 0 -52.17(-3.69%)
Oct 31, 2011 1430 1450 1406 1414 0 -20.70(-1.44%)
Oct 28, 2011 1431 1457 1411 1435 0 -4.81(-0.33%)
Oct 27, 2011 1418 1464 1395 1440 0 +41.95(+3.00%)
Oct 26, 2011 1392 1416 1361 1398 0 +26.45(+1.93%)
Oct 25, 2011 1383 1405 1359 1371 0 -34.10(-2.43%)
Oct 24, 2011 1372 1416 1368 1405 0 +37.03(+2.71%)
Oct 21, 2011 1351 1376 1336 1368 0 +38.14(+2.87%)
Oct 20, 2011 1327 1344 1299 1330 0 +3.42(+0.26%)
Oct 19, 2011 1338 1362 1318 1327 0 -21.89(-1.62%)
Oct 18, 2011 1303 1362 1289 1349 0 +43.02(+3.29%)
Oct 17, 2011 1334 1350 1299 1306 0 -46.51(-3.44%)
Oct 14, 2011 1346 1362 1324 1352 0 +21.07(+1.58%)
Oct 13, 2011 1314 1343 1303 1331 0 -6.16(-0.46%)
Oct 12, 2011 1326 1358 1318 1337 0 +20.15(+1.53%)
Oct 11, 2011 1296 1327 1292 1317 0 +5.68(+0.43%)
Oct 10, 2011 1286 1319 1278 1312 0 +50.33(+3.99%)
Oct 07, 2011 1283 1296 1244 1261 0 -17.30(-1.35%)
Oct 06, 2011 1265 1286 1253 1278 0 +31.69(+2.54%)
Oct 05, 2011 1216 1255 1200 1247 0 +33.64(+2.77%)
Oct 04, 2011 1147 1219 1128 1213 0 +49.25(+4.23%)
Oct 03, 2011 1212 1233 1159 1164 0 -58.03(-4.75%)
Sep 30, 2011 1238 1257 1214 1222 0 -37.71(-2.99%)
Sep 29, 2011 1271 1286 1228 1260 0 +17.60(+1.42%)
Sep 28, 2011 1275 1297 1238 1242 0 -37.66(-2.94%)
Sep 27, 2011 1287 1316 1266 1280 0 +24.99(+1.99%)
Sep 26, 2011 1235 1259 1206 1255 0 +30.57(+2.50%)
Sep 23, 2011 1197 1242 1192 1224 0 +17.80(+1.48%)
Sep 22, 2011 1217 1238 1184 1206 0 -52.98(-4.21%)
Sep 21, 2011 1308 1323 1257 1259 0 -52.31(-3.99%)
Sep 20, 2011 1335 1354 1306 1312 0 -19.93(-1.50%)
Sep 19, 2011 1321 1345 1301 1332 0 -17.03(-1.26%)
Sep 16, 2011 1354 1368 1331 1349 0 +0.82(+0.06%)
Sep 15, 2011 1341 1358 1322 1348 0 +22.10(+1.67%)
Sep 14, 2011 1310 1345 1281 1326 0 +24.49(+1.88%)
Sep 13, 2011 1282 1315 1271 1301 0 +24.84(+1.95%)
Sep 12, 2011 1255 1285 1241 1276 0 -0.53(-0.04%)
Sep 09, 2011 1296 1314 1263 1277 0 -44.82(-3.39%)
Sep 08, 2011 1334 1354 1310 1322 0 -26.01(-1.93%)
Sep 07, 2011 1321 1354 1313 1348 0 +50.50(+3.89%)
Sep 06, 2011 1261 1305 1252 1297 0 -15.91(-1.21%)
Sep 05, 2011 187.58 1316 1312 1313 0 -0.19(-0.01%)
Sep 02, 2011 1327 1344 1302 1313 0 -48.63(-3.57%)
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.