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

Industrial Goods Sector (CIX: MSECTOR6 )

1,631.66 +0.25 (+0.02%)
Streaming Delayed Price Updated: 3:00 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 (%)
Apr 30, 2014 2180 2208 2167 2196 0 +9.96(+0.46%)
Apr 29, 2014 2186 2204 2165 2186 0 +5.47(+0.25%)
Apr 28, 2014 2192 2211 2151 2180 0 -3.73(-0.17%)
Apr 25, 2014 2210 2221 2172 2184 0 -34.23(-1.54%)
Apr 24, 2014 2219 2240 2190 2218 0 +6.38(+0.29%)
Apr 23, 2014 2208 2233 2193 2212 0 -6.84(-0.31%)
Apr 22, 2014 2212 2238 2200 2219 0 +7.93(+0.36%)
Apr 21, 2014 2192 2221 2186 2211 0 +6.52(+0.30%)
Apr 17, 2014 2204 2204 2204 0 +10.33(+0.47%)
Apr 16, 2014 2169 2202 2164 2194 0 +32.49(+1.50%)
Apr 15, 2014 2151 2180 2125 2161 0 +3.18(+0.15%)
Apr 14, 2014 2161 2177 2136 2158 0 +14.49(+0.68%)
Apr 11, 2014 2153 2174 2135 2144 0 -26.58(-1.22%)
Apr 10, 2014 2208 2224 2164 2170 0 -42.36(-1.91%)
Apr 09, 2014 2182 2221 2169 2213 0 +36.20(+1.66%)
Apr 08, 2014 2167 2195 2150 2176 0 -5.94(-0.27%)
Apr 07, 2014 2218 2230 2168 2182 0 -44.74(-2.01%)
Apr 04, 2014 2262 2288 2218 2227 0 -22.62(-1.01%)
Apr 03, 2014 2254 2270 2233 2250 0 -4.75(-0.21%)
Apr 02, 2014 2235 2267 2230 2254 0 +13.02(+0.58%)
Apr 01, 2014 2223 2255 2214 2241 0 +18.68(+0.84%)
Mar 31, 2014 2214 2237 2199 2223 0 +22.76(+1.03%)
Mar 28, 2014 2185 2218 2178 2200 0 +18.93(+0.87%)
Mar 27, 2014 2174 2200 2158 2181 0 -3.70(-0.17%)
Mar 26, 2014 2225 2236 2182 2185 0 -27.64(-1.25%)
Mar 25, 2014 2211 2234 2196 2212 0 +11.93(+0.54%)
Mar 24, 2014 2223 2234 2182 2201 0 -18.88(-0.85%)
Mar 21, 2014 2234 2254 2207 2219 0 -0.39(-0.02%)
Mar 20, 2014 2219 2237 2198 2220 0 -2.68(-0.12%)
Mar 19, 2014 2245 2259 2206 2222 0 -15.19(-0.68%)
Mar 18, 2014 2222 2248 2213 2238 0 +17.76(+0.80%)
Mar 17, 2014 2211 2242 2202 2220 0 +20.77(+0.94%)
Mar 14, 2014 2193 2221 2184 2199 0 -1.67(-0.08%)
Mar 13, 2014 2238 2249 2189 2201 0 -33.80(-1.51%)
Mar 12, 2014 2217 2245 2210 2235 0 -6.06(-0.27%)
Mar 11, 2014 2257 2273 2228 2241 0 -13.19(-0.59%)
Mar 10, 2014 2260 2275 2236 2254 0 -19.08(-0.84%)
Mar 07, 2014 2281 2294 2257 2273 0 -1.43(-0.06%)
Mar 06, 2014 2264 2287 2254 2274 0 +15.69(+0.69%)
Mar 05, 2014 2260 2275 2243 2259 0 -4.17(-0.18%)
Mar 04, 2014 2253 2281 2242 2263 0 +36.41(+1.64%)
Mar 03, 2014 2220 2244 2203 2226 0 -20.54(-0.91%)
Feb 28, 2014 2245 2270 2225 2247 0 +1.68(+0.07%)
Feb 27, 2014 2230 2257 2218 2245 0 +11.39(+0.51%)
Feb 26, 2014 2220 2256 2207 2234 0 +19.84(+0.90%)
Feb 25, 2014 2217 2235 2195 2214 0 -3.62(-0.16%)
Feb 24, 2014 2214 2247 2201 2218 0 +5.00(+0.23%)
Feb 21, 2014 2203 2238 2192 2213 0 -5.10(-0.23%)
Feb 20, 2014 2198 2229 2184 2218 0 +22.63(+1.03%)
Feb 19, 2014 2209 2230 2188 2195 0 -20.93(-0.94%)
Feb 18, 2014 2220 2237 2196 2216 0 -2.25(-0.10%)
Feb 17, 2014 11.27 2218 2218 2218 0 +0.33(+0.01%)
Feb 14, 2014 2200 2229 2189 2218 0 +13.79(+0.63%)
Feb 13, 2014 2174 2213 2165 2204 0 +8.75(+0.40%)
Feb 12, 2014 2191 2214 2175 2195 0 +10.91(+0.50%)
Feb 11, 2014 2166 2197 2156 2185 0 +17.73(+0.82%)
Feb 10, 2014 2174 2189 2148 2167 0 -7.94(-0.37%)
Feb 07, 2014 2152 2188 2140 2175 0 +32.37(+1.51%)
Feb 06, 2014 2107 2155 2102 2142 0 +37.27(+1.77%)
Feb 05, 2014 2098 2125 2079 2105 0 -4.62(-0.22%)
Feb 04, 2014 2090 2124 2071 2110 0 +20.66(+0.99%)
Feb 03, 2014 2150 2163 2078 2089 0 -64.69(-3.00%)
Jan 31, 2014 2122 2178 2112 2154 0 -2.42(-0.11%)
Jan 30, 2014 2160 2184 2125 2156 0 +10.51(+0.49%)
Jan 29, 2014 2145 2172 2124 2146 0 -24.06(-1.11%)
Jan 28, 2014 2151 2184 2139 2170 0 +26.76(+1.25%)
Jan 27, 2014 2155 2178 2115 2143 0 -4.43(-0.21%)
Jan 24, 2014 2200 2211 2139 2147 0 -73.94(-3.33%)
Jan 23, 2014 2238 2254 2200 2221 0 -21.67(-0.97%)
Jan 22, 2014 2234 2256 2218 2243 0 +8.91(+0.40%)
Jan 21, 2014 2244 2256 2214 2234 0 +2.62(+0.12%)
Jan 20, 2014 14.74 2232 2231 2231 0 +0.06(+0.00%)
Jan 17, 2014 2241 2255 2220 2231 0 -10.01(-0.45%)
Jan 16, 2014 2239 2257 2223 2241 0 -1.81(-0.08%)
Jan 15, 2014 2231 2258 2222 2243 0 +12.30(+0.55%)
Jan 14, 2014 2211 2238 2195 2231 0 +28.38(+1.29%)
Jan 13, 2014 2226 2241 2193 2203 0 -26.52(-1.19%)
Jan 10, 2014 2221 2244 2205 2229 0 +14.09(+0.64%)
Jan 09, 2014 2216 2235 2194 2215 0 +5.13(+0.23%)
Jan 08, 2014 2197 2224 2186 2210 0 +5.40(+0.24%)
Jan 07, 2014 2196 2224 2187 2204 0 +9.65(+0.44%)
Jan 06, 2014 2219 2229 2186 2195 0 -18.68(-0.84%)
Jan 03, 2014 2208 2230 2199 2214 0 +7.91(+0.36%)
Jan 02, 2014 2216 2229 2190 2206 0 -21.59(-0.97%)
Dec 31, 2013 2227 2227 2227 0 +9.80(+0.44%)
Dec 30, 2013 2215 2230 2205 2217 0 +0.70(+0.03%)
Dec 27, 2013 2220 2231 2204 2217 0 +0.21(+0.01%)
Dec 26, 2013 2196 2230 2201 2216 0 +9.90(+0.45%)
Dec 24, 2013 2207 2207 2207 0 +9.26(+0.42%)
Dec 23, 2013 2186 2211 2173 2197 0 +20.80(+0.96%)
Dec 20, 2013 2156 2193 2148 2177 0 +19.81(+0.92%)
Dec 19, 2013 2157 2176 2139 2157 0 -9.41(-0.43%)
Dec 18, 2013 2125 2174 2103 2166 0 +46.46(+2.19%)
Dec 17, 2013 2121 2136 2103 2120 0 -3.03(-0.14%)
Dec 16, 2013 2109 2137 2103 2123 0 +19.79(+0.94%)
Dec 13, 2013 2099 2119 2085 2103 0 +6.83(+0.33%)
Dec 12, 2013 2096 2112 2079 2096 0 +1.33(+0.06%)
Dec 11, 2013 2127 2134 2084 2095 0 -32.81(-1.54%)
Dec 10, 2013 2129 2153 2115 2128 0 -7.85(-0.37%)
Dec 09, 2013 2128 2155 2118 2135 0 +10.00(+0.47%)
Dec 06, 2013 2119 2143 2104 2125 0 +29.63(+1.41%)
Dec 05, 2013 2083 2111 2076 2096 0 -0.49(-0.02%)
Dec 04, 2013 2090 2116 2071 2096 0 -6.40(-0.30%)
Dec 03, 2013 2106 2124 2086 2103 0 -13.95(-0.66%)
Dec 02, 2013 2138 2153 2105 2117 0 -21.91(-1.02%)
Nov 29, 2013 2144 2159 2129 2139 0 -2.56(-0.12%)
Nov 28, 2013 356.17 2143 2139 2141 0 -0.04(-0.00%)
Nov 27, 2013 2139 2159 2124 2141 0 +7.99(+0.37%)
Nov 26, 2013 2110 2146 2108 2133 0 +15.99(+0.76%)
Nov 25, 2013 2126 2140 2101 2117 0 -7.48(-0.35%)
Nov 22, 2013 2117 2139 2100 2125 0 +10.17(+0.48%)
Nov 21, 2013 2091 2123 2083 2114 0 +26.73(+1.28%)
Nov 20, 2013 2104 2120 2077 2088 0 -12.71(-0.61%)
Nov 19, 2013 2104 2127 2087 2100 0 -12.45(-0.59%)
Nov 18, 2013 2131 2148 2101 2113 0 -9.58(-0.45%)
Nov 15, 2013 2113 2135 2101 2122 0 +11.88(+0.56%)
Nov 14, 2013 2092 2122 2083 2111 0 +41.02(+1.98%)
Nov 12, 2013 2065 2084 2051 2070 0 -2.49(-0.12%)
Nov 11, 2013 2064 2085 2057 2072 0 -1.76(-0.08%)
Nov 08, 2013 2039 2084 2035 2074 0 +23.39(+1.14%)
Nov 07, 2013 2080 2100 2045 2050 0 -31.21(-1.50%)
Nov 06, 2013 2088 2102 2066 2082 0 +1.41(+0.07%)
Nov 05, 2013 2082 2100 2060 2080 0 -14.71(-0.70%)
Nov 04, 2013 2083 2110 2071 2095 0 +18.68(+0.90%)
Nov 01, 2013 2073 2101 2051 2076 0 +8.01(+0.39%)
Oct 31, 2013 2069 2095 2047 2068 0 -2.83(-0.14%)
Oct 30, 2013 2084 2105 2060 2071 0 -17.58(-0.84%)
Oct 29, 2013 2076 2101 2060 2089 0 +10.65(+0.51%)
Oct 28, 2013 2075 2093 2060 2078 0 -4.72(-0.23%)
Oct 25, 2013 2079 2097 2058 2083 0 +6.48(+0.31%)
Oct 24, 2013 2059 2099 2048 2076 0 +8.81(+0.43%)
Oct 23, 2013 2058 2083 2042 2067 0 -0.15(-0.01%)
Oct 22, 2013 2049 2084 2044 2068 0 +36.94(+1.82%)
Oct 21, 2013 2021 2048 2013 2031 0 -3.81(-0.19%)
Oct 18, 2013 2010 2045 2010 2034 0 +16.05(+0.80%)
Oct 17, 2013 1982 2025 1974 2018 0 +22.18(+1.11%)
Oct 16, 2013 1979 2009 1975 1996 0 +12.59(+0.63%)
Oct 15, 2013 2002 2014 1974 1984 0 -27.45(-1.36%)
Oct 14, 2013 1985 2017 1978 2011 0 +6.81(+0.34%)
Oct 11, 2013 1981 2013 1975 2004 0 +17.17(+0.86%)
Oct 10, 2013 1951 1992 1951 1987 0 +52.36(+2.71%)
Oct 09, 2013 1934 1956 1914 1935 0 -4.51(-0.23%)
Oct 08, 2013 1959 1977 1934 1939 0 -29.42(-1.49%)
Oct 07, 2013 1966 1991 1956 1969 0 -19.38(-0.97%)
Oct 04, 2013 1978 2001 1968 1988 0 +7.74(+0.39%)
Oct 03, 2013 1994 2011 1963 1980 0 -26.98(-1.34%)
Oct 02, 2013 1992 2018 1980 2007 0 -5.79(-0.29%)
Oct 01, 2013 1981 2023 1983 2013 0 +18.13(+0.91%)
Sep 27, 2013 1994 2009 1980 1995 0 -14.03(-0.70%)
Sep 26, 2013 1996 2020 1990 2009 0 +8.28(+0.41%)
Sep 25, 2013 2006 2020 1990 2001 0 -5.58(-0.28%)
Sep 24, 2013 1994 2027 1985 2006 0 +11.02(+0.55%)
Sep 23, 2013 2005 2019 1979 1995 0 -14.15(-0.70%)
Sep 20, 2013 2035 2045 2002 2009 0 -25.59(-1.26%)
Sep 19, 2013 2037 2055 2022 2035 0 +3.08(+0.15%)
Sep 18, 2013 1992 2042 1977 2032 0 +36.17(+1.81%)
Sep 17, 2013 1984 2006 1974 1996 0 +9.85(+0.50%)
Sep 16, 2013 1995 2005 1970 1986 0 +18.21(+0.93%)
Sep 13, 2013 1957 1978 1947 1968 0 +6.74(+0.34%)
Sep 12, 2013 1961 1985 1951 1961 0 -4.18(-0.21%)
Sep 11, 2013 1944 1974 1941 1965 0 +12.22(+0.63%)
Sep 10, 2013 1935 1965 1931 1953 0 +19.82(+1.03%)
Sep 09, 2013 1905 1941 1900 1933 0 +36.12(+1.90%)
Sep 06, 2013 1895 1919 1869 1897 0 +15.06(+0.80%)
Sep 05, 2013 1872 1895 1863 1882 0 +9.42(+0.50%)
Sep 04, 2013 1852 1883 1844 1872 0 +17.69(+0.95%)
Sep 03, 2013 1869 1892 1839 1855 0 +5.55(+0.30%)
Sep 02, 2013 214.51 1851 1848 1849 0 +0.09(+0.00%)
Aug 30, 2013 1870 1876 1841 1849 0 -21.58(-1.15%)
Aug 29, 2013 1855 1888 1850 1871 0 +11.80(+0.63%)
Aug 28, 2013 1852 1879 1845 1859 0 -5.88(-0.32%)
Aug 27, 2013 1883 1898 1858 1865 0 -42.67(-2.24%)
Aug 26, 2013 1908 1928 1897 1907 0 -1.87(-0.10%)
Aug 23, 2013 1915 1926 1888 1909 0 -2.61(-0.14%)
Aug 22, 2013 1884 1923 1882 1912 0 +31.80(+1.69%)
Aug 21, 2013 1886 1906 1869 1880 0 -14.57(-0.77%)
Aug 20, 2013 1875 1907 1867 1895 0 +17.90(+0.95%)
Aug 19, 2013 1889 1905 1868 1877 0 -17.92(-0.95%)
Aug 16, 2013 1888 1918 1881 1895 0 +1.44(+0.08%)
Aug 15, 2013 1890 1913 1865 1893 0 -21.83(-1.14%)
Aug 14, 2013 1930 1939 1904 1915 0 -15.01(-0.78%)
Aug 13, 2013 1931 1947 1910 1930 0 -1.14(-0.06%)
Aug 12, 2013 1906 1945 1907 1931 0 +11.46(+0.60%)
Aug 09, 2013 1915 1935 1901 1920 0 -0.67(-0.03%)
Aug 08, 2013 1916 1936 1905 1920 0 +13.79(+0.72%)
Aug 07, 2013 1912 1926 1890 1907 0 -13.23(-0.69%)
Aug 06, 2013 1935 1945 1906 1920 0 -24.32(-1.25%)
Aug 05, 2013 1932 1957 1925 1944 0 -2.41(-0.12%)
Aug 02, 2013 1935 1961 1917 1947 0 +19.26(+1.00%)
Aug 01, 2013 1909 1947 1899 1927 0 +34.65(+1.83%)
Jul 31, 2013 1879 1915 1868 1893 0 +14.93(+0.80%)
Jul 30, 2013 1874 1895 1858 1878 0 +13.53(+0.73%)
Jul 29, 2013 1872 1890 1853 1864 0 -15.71(-0.84%)
Jul 26, 2013 1879 1898 1862 1880 0 -10.17(-0.54%)
Jul 25, 2013 1881 1906 1857 1890 0 -9.00(-0.47%)
Jul 24, 2013 1924 1933 1889 1899 0 -18.52(-0.97%)
Jul 23, 2013 1919 1932 1903 1918 0 -6.24(-0.32%)
Jul 22, 2013 1929 1940 1910 1924 0 -1.66(-0.09%)
Jul 19, 2013 1900 1935 1903 1926 0 +7.33(+0.38%)
Jul 18, 2013 1908 1934 1898 1918 0 +12.54(+0.66%)
Jul 17, 2013 1908 1921 1889 1906 0 +4.33(+0.23%)
Jul 16, 2013 1913 1926 1888 1901 0 -11.08(-0.58%)
Jul 15, 2013 1909 1928 1896 1912 0 +5.83(+0.31%)
Jul 12, 2013 1907 1925 1882 1907 0 -3.39(-0.18%)
Jul 11, 2013 1896 1921 1887 1910 0 +39.43(+2.11%)
Jul 10, 2013 1862 1887 1854 1871 0 -1.24(-0.07%)
Jul 09, 2013 1854 1884 1844 1872 0 +30.88(+1.68%)
Jul 08, 2013 1854 1867 1831 1841 0 -4.38(-0.24%)
Jul 05, 2013 1844 1868 1815 1845 0 +16.60(+0.91%)
Jul 04, 2013 319.86 1830 1825 1829 0 +0.48(+0.03%)
Jul 03, 2013 1815 1838 1808 1828 0 +1.25(+0.07%)
Jul 02, 2013 1840 1856 1814 1827 0 -14.96(-0.81%)
Jul 01, 2013 1826 1859 1821 1842 0 +20.71(+1.14%)
Jun 28, 2013 1827 1843 1808 1821 0 +20.71(+1.15%)
Jun 26, 2013 1801 1818 1782 1801 0 +14.64(+0.82%)
Jun 25, 2013 1783 1803 1767 1786 0 +14.25(+0.80%)
Jun 24, 2013 1776 1795 1748 1772 0 -31.51(-1.75%)
Jun 21, 2013 1818 1830 1776 1803 0 -4.10(-0.23%)
Jun 20, 2013 1838 1847 1796 1807 0 -54.82(-2.94%)
Jun 19, 2013 1885 1902 1859 1862 0 -26.31(-1.39%)
Jun 18, 2013 1870 1897 1862 1888 0 +20.41(+1.09%)
Jun 17, 2013 1865 1888 1850 1868 0 +16.20(+0.87%)
Jun 14, 2013 1858 1877 1841 1852 0 -10.84(-0.58%)
Jun 13, 2013 1822 1871 1816 1863 0 +38.66(+2.12%)
Jun 12, 2013 1856 1862 1817 1824 0 -16.48(-0.90%)
Jun 11, 2013 1843 1866 1827 1840 0 -26.11(-1.40%)
Jun 10, 2013 1874 1885 1848 1867 0 -4.36(-0.23%)
Jun 07, 2013 1858 1884 1840 1871 0 +21.77(+1.18%)
Jun 06, 2013 1823 1855 1814 1849 0 +22.11(+1.21%)
Jun 05, 2013 1848 1863 1816 1827 0 -31.14(-1.68%)
Jun 04, 2013 1878 1896 1841 1858 0 -22.22(-1.18%)
Jun 03, 2013 1886 1901 1848 1880 0 -1.53(-0.08%)
May 31, 2013 1890 1916 1873 1882 0 -17.81(-0.94%)
May 30, 2013 1889 1916 1879 1900 0 +13.55(+0.72%)
May 29, 2013 1895 1910 1871 1886 0 -24.17(-1.27%)
May 28, 2013 1916 1935 1896 1910 0 +15.81(+0.83%)
May 27, 2013 341.61 1896 1891 1895 0 -0.10(-0.01%)
May 24, 2013 1889 1904 1867 1895 0 -8.29(-0.44%)
May 23, 2013 1875 1916 1863 1903 0 +1.51(+0.08%)
May 22, 2013 1930 1953 1890 1901 0 -27.25(-1.41%)
May 21, 2013 1927 1948 1910 1929 0 -1.45(-0.08%)
May 20, 2013 1920 1950 1913 1930 0 +0.94(+0.05%)
May 17, 2013 1909 1938 1900 1929 0 +28.22(+1.48%)
May 16, 2013 1907 1927 1889 1901 0 -14.80(-0.77%)
May 15, 2013 1899 1925 1890 1916 0 +35.62(+1.89%)
May 13, 2013 1880 1895 1866 1880 0 -2.50(-0.13%)
May 10, 2013 1863 1892 1861 1883 0 +10.98(+0.59%)
May 09, 2013 1870 1894 1857 1872 0 +2.01(+0.11%)
May 08, 2013 1855 1877 1844 1870 0 +11.35(+0.61%)
May 07, 2013 1842 1866 1831 1858 0 +16.58(+0.90%)
May 06, 2013 1830 1851 1821 1842 0 +8.94(+0.49%)
May 03, 2013 1817 1846 1794 1833 0 +39.65(+2.21%)
May 02, 2013 1772 1806 1762 1793 0 +25.69(+1.45%)
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.