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

Industrial Goods Sector (CIX: MSECTOR6 )

1,631.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jan 31, 2011 1608 1632 1595 1616 0 +14.27(+0.89%)
Jan 28, 2011 1641 1655 1593 1602 0 -42.76(-2.60%)
Jan 27, 2011 1641 1665 1625 1645 0 -4.98(-0.30%)
Jan 26, 2011 1631 1664 1623 1650 0 +18.75(+1.15%)
Jan 25, 2011 1614 1641 1604 1631 0 +3.57(+0.22%)
Jan 24, 2011 1599 1638 1598 1627 0 +22.17(+1.38%)
Jan 21, 2011 1617 1636 1596 1605 0 -7.06(-0.44%)
Jan 20, 2011 1609 1633 1592 1612 0 -12.05(-0.74%)
Jan 19, 2011 1642 1658 1616 1624 0 -27.57(-1.67%)
Jan 18, 2011 1628 1662 1623 1652 0 +9.98(+0.61%)
Jan 17, 2011 310.99 1643 1638 1642 0 +0.08(+0.00%)
Jan 14, 2011 1626 1648 1616 1642 0 +13.23(+0.81%)
Jan 13, 2011 1631 1646 1616 1628 0 -3.32(-0.20%)
Jan 12, 2011 1626 1647 1616 1632 0 +13.86(+0.86%)
Jan 11, 2011 1604 1632 1602 1618 0 +13.16(+0.82%)
Jan 10, 2011 1588 1617 1579 1605 0 +0.03(+0.00%)
Jan 07, 2011 1601 1626 1585 1605 0 -0.42(-0.03%)
Jan 06, 2011 1606 1624 1590 1605 0 -3.40(-0.21%)
Jan 05, 2011 1584 1619 1583 1609 0 +9.34(+0.58%)
Jan 04, 2011 1608 1625 1578 1599 0 -18.10(-1.12%)
Jan 03, 2011 1606 1631 1598 1617 0 +26.23(+1.65%)
Dec 31, 2010 1590 1607 1580 1591 0 -3.57(-0.22%)
Dec 30, 2010 1585 1607 1586 1595 0 -1.44(-0.09%)
Dec 29, 2010 1595 1607 1587 1596 0 +4.16(+0.26%)
Dec 28, 2010 1597 1604 1582 1592 0 -3.39(-0.21%)
Dec 27, 2010 1576 1601 1574 1595 0 +4.84(+0.30%)
Dec 24, 2010 1584 1607 1581 1590 0 -0.73(-0.05%)
Dec 23, 2010 1585 1607 1582 1591 0 -7.86(-0.49%)
Dec 22, 2010 1590 1612 1585 1599 0 -0.20(-0.01%)
Dec 21, 2010 1578 1609 1577 1599 0 +19.99(+1.27%)
Dec 20, 2010 1569 1595 1561 1579 0 +3.95(+0.25%)
Dec 17, 2010 1558 1587 1552 1575 0 +9.40(+0.60%)
Dec 16, 2010 1546 1574 1543 1566 0 +13.53(+0.87%)
Dec 15, 2010 1553 1578 1544 1552 0 -1.34(-0.09%)
Dec 14, 2010 1548 1570 1540 1554 0 +11.93(+0.77%)
Dec 10, 2010 1525 1549 1517 1542 0 +15.54(+1.02%)
Dec 09, 2010 1524 1539 1511 1526 0 +5.85(+0.38%)
Dec 08, 2010 1520 1538 1506 1520 0 -2.14(-0.14%)
Dec 07, 2010 1524 1546 1512 1523 0 +8.27(+0.55%)
Dec 06, 2010 1501 1524 1495 1514 0 +4.11(+0.27%)
Dec 03, 2010 1496 1517 1484 1510 0 +7.83(+0.52%)
Dec 02, 2010 1475 1510 1470 1502 0 +28.81(+1.96%)
Dec 01, 2010 1457 1483 1449 1474 0 +38.27(+2.67%)
Nov 30, 2010 1424 1447 1414 1435 0 -3.76(-0.26%)
Nov 29, 2010 1433 1447 1414 1439 0 -3.74(-0.26%)
Nov 26, 2010 1442 1453 1432 1443 0 -12.93(-0.89%)
Nov 25, 2010 1433 1456 1456 1456 0 +0.07(+0.00%)
Nov 24, 2010 1433 1461 1428 1456 0 +33.76(+2.37%)
Nov 23, 2010 1426 1437 1409 1422 0 -23.95(-1.66%)
Nov 22, 2010 1436 1454 1421 1446 0 +2.12(+0.15%)
Nov 19, 2010 1439 1451 1423 1444 0 +4.45(+0.31%)
Nov 18, 2010 1429 1455 1423 1439 0 +30.10(+2.14%)
Nov 17, 2010 1408 1424 1395 1409 0 +4.79(+0.34%)
Nov 16, 2010 1421 1430 1391 1404 0 -30.12(-2.10%)
Nov 15, 2010 1439 1456 1423 1434 0 +4.72(+0.33%)
Nov 12, 2010 1443 1455 1419 1430 0 -26.95(-1.85%)
Nov 11, 2010 1449 1468 1438 1457 0 -16.55(-1.12%)
Nov 10, 2010 1464 1482 1446 1473 0 +5.14(+0.35%)
Nov 09, 2010 1490 1501 1458 1468 0 -15.88(-1.07%)
Nov 08, 2010 1480 1499 1468 1484 0 -5.16(-0.35%)
Nov 05, 2010 1479 1503 1466 1489 0 +7.13(+0.48%)
Nov 04, 2010 1447 1489 1447 1482 0 +42.89(+2.98%)
Nov 03, 2010 1443 1453 1417 1439 0 -3.47(-0.24%)
Nov 02, 2010 1425 1453 1418 1443 0 +23.08(+1.63%)
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.