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

Industrial Goods Sector (CIX: MSECTOR6 )

1,631.01 +1.65 (+0.10%)
Streaming Delayed Price Updated: 1:59 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 (%)
Jun 30, 2011 1591 1622 1584 1612 0 +24.04(+1.51%)
Jun 29, 2011 1583 1600 1565 1587 0 +12.72(+0.81%)
Jun 28, 2011 1547 1579 1547 1575 0 +27.44(+1.77%)
Jun 27, 2011 1533 1559 1527 1547 0 +7.44(+0.48%)
Jun 24, 2011 1555 1566 1529 1540 0 -13.51(-0.87%)
Jun 23, 2011 1519 1559 1508 1553 0 +3.12(+0.20%)
Jun 22, 2011 1545 1576 1541 1550 0 -8.17(-0.52%)
Jun 21, 2011 1532 1566 1528 1558 0 +34.42(+2.26%)
Jun 20, 2011 1520 1531 1513 1524 0 +13.52(+0.90%)
Jun 17, 2011 1519 1532 1501 1511 0 +3.37(+0.22%)
Jun 16, 2011 1502 1526 1489 1507 0 -0.14(-0.01%)
Jun 15, 2011 1521 1538 1499 1507 0 -30.90(-2.01%)
Jun 14, 2011 1520 1551 1515 1538 0 +33.17(+2.20%)
Jun 13, 2011 1510 1525 1493 1505 0 -3.20(-0.21%)
Jun 10, 2011 1528 1537 1499 1508 0 -29.72(-1.93%)
Jun 09, 2011 1530 1550 1521 1538 0 +11.22(+0.73%)
Jun 08, 2011 1537 1550 1519 1527 0 -17.98(-1.16%)
Jun 07, 2011 1552 1566 1539 1545 0 +1.25(+0.08%)
Jun 06, 2011 1555 1570 1535 1543 0 -17.86(-1.14%)
Jun 03, 2011 1562 1583 1548 1561 0 -31.92(-2.00%)
May 24, 2011 1595 1616 1583 1593 0 -7.40(-0.46%)
May 23, 2011 1595 1618 1587 1601 0 -36.60(-2.24%)
May 20, 2011 1651 1660 1625 1637 0 -16.95(-1.02%)
May 19, 2011 1654 1672 1639 1654 0 +5.38(+0.33%)
May 18, 2011 1620 1656 1618 1649 0 +23.95(+1.47%)
May 17, 2011 1634 1648 1610 1625 0 -19.12(-1.16%)
May 16, 2011 1641 1667 1632 1644 0 -9.29(-0.56%)
May 13, 2011 1676 1684 1644 1653 0 -22.78(-1.36%)
May 12, 2011 1659 1688 1647 1676 0 +3.31(+0.20%)
May 11, 2011 1690 1703 1660 1673 0 -28.73(-1.69%)
May 10, 2011 1689 1711 1680 1701 0 +15.27(+0.91%)
May 09, 2011 1665 1699 1663 1686 0 +12.44(+0.74%)
May 06, 2011 1673 1705 1659 1674 0 +16.77(+1.01%)
May 05, 2011 1650 1684 1636 1657 0 -8.89(-0.53%)
May 04, 2011 1689 1700 1652 1666 0 -25.18(-1.49%)
May 03, 2011 1700 1719 1678 1691 0 -22.03(-1.29%)
May 02, 2011 1714 1722 1708 1713 0 -9.42(-0.55%)
Apr 29, 2011 1718 1737 1705 1722 0 +9.02(+0.53%)
Apr 28, 2011 1705 1728 1692 1713 0 +5.15(+0.30%)
Apr 27, 2011 1702 1720 1678 1708 0 +5.12(+0.30%)
Apr 26, 2011 1687 1720 1679 1703 0 +26.09(+1.56%)
Apr 25, 2011 1664 1691 1667 1677 0 +1534.79(+1078.40%)
Apr 21, 2011 141.46 142.72 140.78 142.32 0 -1529.48(-91.49%)
Apr 20, 2011 1666 1685 1651 1672 0 +33.06(+2.02%)
Apr 19, 2011 1628 1648 1616 1639 0 +17.58(+1.08%)
Apr 18, 2011 1628 1638 1600 1621 0 -29.90(-1.81%)
Apr 15, 2011 1645 1662 1631 1651 0 +9.33(+0.57%)
Apr 14, 2011 1633 1651 1619 1642 0 -1.52(-0.09%)
Apr 13, 2011 1658 1666 1627 1643 0 -2.69(-0.16%)
Apr 12, 2011 1657 1669 1634 1646 0 -24.90(-1.49%)
Apr 11, 2011 1687 1697 1661 1671 0 -15.12(-0.90%)
Apr 08, 2011 1715 1722 1674 1686 0 -17.88(-1.05%)
Apr 07, 2011 1712 1727 1692 1704 0 -9.58(-0.56%)
Apr 06, 2011 1718 1735 1694 1713 0 +1.23(+0.07%)
Apr 05, 2011 1704 1728 1690 1712 0 +0.62(+0.04%)
Apr 04, 2011 1712 1725 1697 1712 0 +2.64(+0.15%)
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.