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

Industrial Goods Sector (CIX: MSECTOR6 )

1,629.36 -2.05 (-0.13%)
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 (%)
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%)
Sep 01, 2011 1392 1409 1356 1362 0 -30.58(-2.20%)
Aug 31, 2011 1397 1422 1376 1392 0 +9.53(+0.69%)
Aug 30, 2011 1362 1395 1348 1383 0 +12.94(+0.94%)
Aug 29, 2011 1335 1376 1329 1370 0 +56.20(+4.28%)
Aug 26, 2011 1262 1323 1249 1314 0 +36.81(+2.88%)
Aug 25, 2011 1312 1323 1267 1277 0 -22.69(-1.75%)
Aug 24, 2011 1266 1306 1257 1300 0 +27.60(+2.17%)
Aug 23, 2011 1224 1275 1216 1272 0 +49.60(+4.06%)
Aug 22, 2011 1250 1257 1212 1223 0 +4.50(+0.37%)
Aug 19, 2011 1220 1265 1207 1218 0 -23.44(-1.89%)
Aug 18, 2011 1278 1285 1226 1241 0 -82.24(-6.21%)
Aug 17, 2011 1337 1355 1310 1324 0 -8.77(-0.66%)
Aug 16, 2011 1332 1356 1315 1332 0 -18.96(-1.40%)
Aug 15, 2011 1337 1361 1322 1351 0 +28.11(+2.12%)
Aug 12, 2011 1320 1343 1295 1323 0 +15.60(+1.19%)
Aug 11, 2011 1246 1328 1235 1308 0 +66.69(+5.37%)
Aug 10, 2011 1276 1305 1229 1241 0 -68.12(-5.20%)
Aug 09, 2011 1299 1317 1211 1309 0 +73.62(+5.96%)
Aug 08, 2011 1303 1332 1226 1236 0 -115.69(-8.56%)
Aug 05, 2011 1385 1405 1312 1351 0 -7.50(-0.55%)
Aug 04, 2011 1420 1432 1354 1359 0 -90.94(-6.27%)
Aug 03, 2011 1439 1464 1402 1450 0 +12.18(+0.85%)
Aug 02, 2011 1477 1498 1435 1437 0 -53.30(-3.58%)
Aug 01, 2011 1506 1529 1469 1491 0 -7.60(-0.51%)
Jul 29, 2011 1475 1519 1466 1498 0 +0.97(+0.06%)
Jul 28, 2011 1512 1543 1487 1497 0 -20.73(-1.37%)
Jul 27, 2011 1545 1561 1509 1518 0 -46.37(-2.96%)
Jul 26, 2011 1579 1592 1555 1564 0 -23.34(-1.47%)
Jul 25, 2011 1572 1604 1569 1588 0 -7.28(-0.46%)
Jul 22, 2011 1593 1607 1584 1595 0 -12.02(-0.75%)
Jul 21, 2011 1596 1621 1584 1607 0 +19.19(+1.21%)
Jul 20, 2011 1585 1603 1572 1588 0 +0.80(+0.05%)
Jul 19, 2011 1556 1595 1561 1587 0 +31.64(+2.03%)
Jul 18, 2011 1561 1576 1540 1556 0 -23.57(-1.49%)
Jul 15, 2011 1567 1590 1558 1579 0 +7.21(+0.46%)
Jul 14, 2011 1592 1611 1563 1572 0 -24.87(-1.56%)
Jul 13, 2011 1589 1621 1587 1597 0 +10.52(+0.66%)
Jul 12, 2011 1580 1610 1575 1586 0 -10.48(-0.66%)
Jul 11, 2011 1605 1622 1585 1597 0 -37.98(-2.32%)
Jul 08, 2011 1623 1643 1613 1635 0 -18.48(-1.12%)
Jul 07, 2011 1653 1670 1639 1653 0 +13.07(+0.80%)
Jul 06, 2011 1631 1650 1619 1640 0 +3.16(+0.19%)
Jul 05, 2011 1636 1650 1620 1637 0 -1.78(-0.11%)
Jul 04, 2011 319.42 1640 1631 1639 0 +0.12(+0.01%)
Jul 01, 2011 1608 1646 1604 1639 0 +27.06(+1.68%)
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%)
Apr 01, 2011 1705 1724 1690 1709 0 +13.31(+0.78%)
Mar 31, 2011 1687 1706 1678 1696 0 +4.89(+0.29%)
Mar 30, 2011 1688 1699 1678 1691 0 +15.46(+0.92%)
Mar 29, 2011 1660 1682 1646 1675 0 +12.68(+0.76%)
Mar 28, 2011 1676 1687 1657 1663 0 -9.46(-0.57%)
Mar 25, 2011 1668 1688 1656 1672 0 +7.13(+0.43%)
Mar 24, 2011 1657 1674 1638 1665 0 +19.92(+1.21%)
Mar 23, 2011 1635 1656 1618 1645 0 +2.78(+0.17%)
Mar 22, 2011 1651 1662 1629 1642 0 -12.00(-0.73%)
Mar 21, 2011 1650 1661 1640 1654 0 +40.15(+2.49%)
Mar 18, 2011 1619 1635 1599 1614 0 +15.96(+1.00%)
Mar 17, 2011 1603 1620 1583 1598 0 +24.91(+1.58%)
Mar 16, 2011 1594 1610 1557 1573 0 -23.99(-1.50%)
Mar 15, 2011 1579 1610 1572 1597 0 -5.80(-0.36%)
Mar 14, 2011 1597 1618 1580 1603 0 -14.03(-0.87%)
Mar 11, 2011 1592 1627 1582 1617 0 +16.91(+1.06%)
Mar 10, 2011 1619 1629 1590 1600 0 -39.85(-2.43%)
Mar 09, 2011 1636 1653 1616 1640 0 -1.24(-0.08%)
Mar 08, 2011 1616 1654 1604 1641 0 +25.88(+1.60%)
Mar 07, 2011 1646 1654 1601 1615 0 -24.68(-1.50%)
Mar 04, 2011 1656 1663 1621 1640 0 -16.67(-1.01%)
Mar 03, 2011 1635 1667 1626 1657 0 +40.36(+2.50%)
Mar 02, 2011 1600 1633 1592 1616 0 +8.93(+0.56%)
Mar 01, 2011 1645 1657 1600 1607 0 -38.37(-2.33%)
Feb 28, 2011 1644 1664 1628 1646 0 +9.62(+0.59%)
Feb 25, 2011 1618 1646 1611 1636 0 +26.95(+1.67%)
Feb 24, 2011 1594 1633 1585 1609 0 +1.01(+0.06%)
Feb 23, 2011 1621 1648 1583 1608 0 -27.52(-1.68%)
Feb 22, 2011 1663 1683 1627 1636 0 -58.74(-3.47%)
Feb 21, 2011 230.66 1695 1691 1694 0 +0.02(+0.00%)
Feb 18, 2011 1696 1711 1677 1694 0 +3.44(+0.20%)
Feb 17, 2011 1677 1705 1668 1691 0 +7.85(+0.47%)
Feb 16, 2011 1669 1700 1662 1683 0 +13.27(+0.79%)
Feb 15, 2011 1666 1691 1659 1670 0 -13.61(-0.81%)
Feb 14, 2011 1674 1701 1668 1683 0 +2.40(+0.14%)
Feb 11, 2011 1647 1689 1652 1681 0 +12.67(+0.76%)
Feb 10, 2011 1647 1680 1643 1668 0 +3.66(+0.22%)
Feb 09, 2011 1655 1679 1648 1665 0 -8.17(-0.49%)
Feb 08, 2011 1653 1682 1651 1673 0 +10.55(+0.63%)
Feb 07, 2011 1637 1674 1637 1662 0 +20.81(+1.27%)
Feb 04, 2011 1623 1656 1622 1642 0 +5.63(+0.34%)
Feb 03, 2011 1620 1648 1611 1636 0 -0.64(-0.04%)
Feb 02, 2011 1629 1656 1622 1637 0 -8.52(-0.52%)
Feb 01, 2011 1615 1655 1614 1645 0 +28.96(+1.79%)
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%)
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.