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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 1312 1312 1312 0 -15.57(-1.17%)
Dec 30, 2009 1312 1338 1315 1327 0 -5.18(-0.39%)
Dec 29, 2009 1325 1345 1322 1333 0 -0.63(-0.05%)
Dec 28, 2009 1329 1350 1322 1333 0 -4.83(-0.36%)
Dec 24, 2009 1316 1345 1326 1338 0 +8.15(+0.61%)
Dec 23, 2009 1313 1341 1311 1330 0 +8.41(+0.64%)
Dec 22, 2009 1296 1331 1299 1322 0 +18.16(+1.39%)
Dec 21, 2009 1282 1314 1284 1303 0 +16.52(+1.28%)
Dec 18, 2009 1283 1306 1270 1287 0 -1.92(-0.15%)
Dec 17, 2009 1285 1308 1278 1289 0 -19.42(-1.48%)
Dec 16, 2009 1288 1324 1290 1308 0 +11.25(+0.87%)
Dec 15, 2009 1278 1314 1281 1297 0 -2.15(-0.17%)
Dec 14, 2009 1295 1304 1288 1299 0 +19.32(+1.51%)
Dec 11, 2009 1266 1289 1263 1280 0 +11.22(+0.88%)
Dec 10, 2009 1264 1287 1259 1269 0 +2.55(+0.20%)
Dec 09, 2009 1253 1276 1245 1266 0 +2.01(+0.16%)
Dec 08, 2009 1260 1282 1249 1264 0 -16.14(-1.26%)
Dec 07, 2009 1268 1295 1265 1280 0 +0.14(+0.01%)
Dec 04, 2009 1268 1299 1256 1280 0 +20.40(+1.62%)
Dec 03, 2009 1259 1291 1254 1260 0 -11.81(-0.93%)
Dec 02, 2009 1254 1289 1255 1271 0 +5.00(+0.39%)
Dec 01, 2009 1244 1280 1248 1266 0 +21.05(+1.69%)
Nov 30, 2009 1227 1257 1224 1245 0 +1.00(+0.08%)
Nov 27, 2009 1215 1261 1223 1244 0 -26.98(-2.12%)
Nov 26, 2009 209.82 1273 1267 1271 0 -0.10(-0.01%)
Nov 25, 2009 1248 1281 1255 1271 0 +9.39(+0.74%)
Nov 24, 2009 1251 1277 1246 1262 0 -7.54(-0.59%)
Nov 23, 2009 1257 1291 1256 1270 0 +18.53(+1.48%)
Nov 20, 2009 1238 1264 1233 1251 0 -6.87(-0.55%)
Nov 19, 2009 1256 1281 1242 1258 0 -23.41(-1.83%)
Nov 18, 2009 1286 1298 1267 1281 0 -5.08(-0.39%)
Nov 17, 2009 1272 1298 1269 1286 0 -5.55(-0.43%)
Nov 16, 2009 1257 1303 1264 1292 0 +28.93(+2.29%)
Nov 13, 2009 1256 1276 1243 1263 0 +9.25(+0.74%)
Nov 12, 2009 1265 1287 1247 1254 0 -23.92(-1.87%)
Nov 11, 2009 1269 1297 1263 1278 0 +9.61(+0.76%)
Nov 10, 2009 1259 1287 1252 1268 0 -9.53(-0.75%)
Nov 09, 2009 1248 1285 1250 1278 0 +32.55(+2.61%)
Nov 06, 2009 1225 1260 1223 1245 0 +6.80(+0.55%)
Nov 05, 2009 1211 1254 1213 1238 0 +27.92(+2.31%)
Nov 04, 2009 1211 1245 1201 1210 0 -1.23(-0.10%)
Nov 03, 2009 1173 1221 1170 1212 0 +25.01(+2.11%)
Nov 02, 2009 1181 1214 1161 1187 0 +1.00(+0.08%)
Oct 30, 2009 1210 1235 1172 1186 0 -42.06(-3.43%)
Oct 29, 2009 1200 1244 1196 1228 0 +33.92(+2.84%)
Oct 28, 2009 1219 1239 1186 1194 0 -43.40(-3.51%)
Oct 27, 2009 1244 1269 1227 1237 0 -16.72(-1.33%)
Oct 26, 2009 1265 1302 1243 1254 0 -21.29(-1.67%)
Oct 23, 2009 1269 1289 1266 1275 0 -20.70(-1.60%)
Oct 22, 2009 1264 1307 1256 1296 0 +19.19(+1.50%)
Oct 21, 2009 1275 1317 1268 1277 0 -11.87(-0.92%)
Oct 20, 2009 1269 1298 1275 1289 0 -16.01(-1.23%)
Oct 19, 2009 1280 1316 1279 1305 0 +16.25(+1.26%)
Oct 16, 2009 1273 1306 1268 1288 0 -14.89(-1.14%)
Oct 15, 2009 1269 1313 1276 1303 0 +10.42(+0.81%)
Oct 14, 2009 1271 1302 1268 1293 0 +27.07(+2.14%)
Oct 13, 2009 1248 1282 1246 1266 0 +0.79(+0.06%)
Oct 12, 2009 1273 1286 1252 1265 0 +4.45(+0.35%)
Oct 09, 2009 1251 1269 1239 1260 0 +7.39(+0.59%)
Oct 08, 2009 1231 1270 1231 1253 0 +26.49(+2.16%)
Oct 07, 2009 1217 1242 1211 1227 0 -7.39(-0.60%)
Oct 06, 2009 1212 1251 1213 1234 0 +20.59(+1.70%)
Oct 05, 2009 1185 1223 1187 1213 0 +19.26(+1.61%)
Oct 02, 2009 1184 1216 1177 1194 0 -19.08(-1.57%)
Oct 01, 2009 1251 1257 1208 1213 0 -43.85(-3.49%)
Sep 30, 2009 1260 1283 1237 1257 0 -13.17(-1.04%)
Sep 29, 2009 1256 1289 1256 1270 0 +2.76(+0.22%)
Sep 28, 2009 1238 1279 1242 1267 0 +18.94(+1.52%)
Sep 25, 2009 1237 1273 1236 1248 0 -13.39(-1.06%)
Sep 24, 2009 1270 1300 1247 1262 0 -23.64(-1.84%)
Sep 23, 2009 1291 1317 1278 1286 0 -16.20(-1.24%)
Sep 22, 2009 1289 1319 1286 1302 0 +9.67(+0.75%)
Sep 21, 2009 1281 1311 1275 1292 0 -18.26(-1.39%)
Sep 18, 2009 1300 1330 1291 1310 0 +4.34(+0.33%)
Sep 17, 2009 1293 1330 1286 1306 0 +12.09(+0.93%)
Sep 16, 2009 1266 1316 1273 1294 0 +18.53(+1.45%)
Sep 15, 2009 1249 1288 1249 1275 0 +13.67(+1.08%)
Sep 14, 2009 1233 1270 1232 1262 0 +5.53(+0.44%)
Sep 11, 2009 1245 1276 1240 1256 0 -0.14(-0.01%)
Sep 10, 2009 1224 1264 1227 1256 0 +13.09(+1.05%)
Sep 09, 2009 1215 1256 1217 1243 0 +15.43(+1.26%)
Sep 08, 2009 1211 1242 1207 1228 0 +20.04(+1.66%)
Sep 07, 2009 125.10 1208 1205 1208 0 +0.05(+0.00%)
Sep 04, 2009 1170 1214 1177 1208 0 +20.18(+1.70%)
Sep 03, 2009 1168 1197 1160 1188 0 +14.01(+1.19%)
Sep 02, 2009 1178 1195 1160 1173 0 -16.05(-1.35%)
Sep 01, 2009 1212 1246 1181 1190 0 -32.71(-2.68%)
Aug 31, 2009 1217 1238 1205 1222 0 -19.77(-1.59%)
Aug 28, 2009 1248 1266 1225 1242 0 -2.06(-0.17%)
Aug 27, 2009 1237 1256 1208 1244 0 +10.28(+0.83%)
Aug 26, 2009 1222 1250 1213 1234 0 -2.19(-0.18%)
Aug 25, 2009 1227 1260 1218 1236 0 +12.34(+1.01%)
Aug 24, 2009 1223 1250 1212 1224 0 +3.27(+0.27%)
Aug 21, 2009 1194 1236 1191 1220 0 +30.33(+2.55%)
Aug 20, 2009 1166 1201 1165 1190 0 +16.29(+1.39%)
Aug 19, 2009 1142 1183 1142 1174 0 +6.60(+0.57%)
Aug 18, 2009 1149 1178 1142 1167 0 +23.89(+2.09%)
Aug 17, 2009 1159 1172 1130 1143 0 -41.37(-3.49%)
Aug 14, 2009 1207 1216 1168 1185 0 -26.69(-2.20%)
Aug 13, 2009 1211 1226 1187 1211 0 +8.62(+0.72%)
Aug 12, 2009 1173 1220 1173 1203 0 +22.66(+1.92%)
Aug 11, 2009 1185 1202 1162 1180 0 -15.71(-1.31%)
Aug 10, 2009 1201 1215 1179 1196 0 -13.76(-1.14%)
Aug 07, 2009 1193 1227 1180 1210 0 +29.93(+2.54%)
Aug 06, 2009 1188 1207 1164 1180 0 -6.84(-0.58%)
Aug 05, 2009 1183 1207 1161 1186 0 -1.88(-0.16%)
Aug 04, 2009 1170 1203 1158 1188 0 +6.93(+0.59%)
Aug 03, 2009 1168 1196 1154 1181 0 +23.79(+2.06%)
Jul 31, 2009 1141 1178 1137 1158 0 +8.57(+0.75%)
Jul 30, 2009 1136 1173 1129 1149 0 +21.72(+1.93%)
Jul 29, 2009 1132 1147 1110 1127 0 -17.26(-1.51%)
Jul 28, 2009 1127 1160 1120 1145 0 +1.95(+0.17%)
Jul 27, 2009 1134 1157 1118 1143 0 +16.00(+1.42%)
Jul 25, 2009 1114 1136 1099 1127 0 -6.24(-0.55%)
Jul 24, 2009 1116 1142 1101 1133 0 +7.46(+0.66%)
Jul 23, 2009 1079 1136 1075 1125 0 +39.96(+3.68%)
Jul 22, 2009 1061 1100 1061 1085 0 +7.62(+0.71%)
Jul 21, 2009 1082 1103 1058 1078 0 +42.71(+4.13%)
Jun 26, 2009 1030 1052 1016 1035 0 +0.46(+0.04%)
Jun 25, 2009 1019 1041 1012 1035 0 +27.60(+2.74%)
Jun 24, 2009 1005 1036 977.68 1007 0 +6.59(+0.66%)
Jun 23, 2009 994.12 1017 982.06 1000 0 -6.09(-0.61%)
Jun 22, 2009 1036 1043 1001 1007 0 -42.03(-4.01%)
Jun 19, 2009 1059 1071 1038 1049 0 +1.30(+0.12%)
Jun 18, 2009 1051 1065 1029 1047 0 -2.88(-0.27%)
Jun 17, 2009 1051 1070 1025 1050 0 -2.98(-0.28%)
Jun 16, 2009 1078 1093 1045 1053 0 -20.46(-1.91%)
Jun 15, 2009 1096 1102 1058 1074 0 -36.95(-3.33%)
Jun 12, 2009 1106 1119 1085 1111 0 -1.31(-0.12%)
Jun 11, 2009 1114 1134 1096 1112 0 +0.16(+0.01%)
Jun 10, 2009 1126 1135 1088 1112 0 -2.97(-0.27%)
Jun 09, 2009 1106 1130 1092 1115 0 +12.89(+1.17%)
Jun 08, 2009 1092 1116 1080 1102 0 -9.09(-0.82%)
Jun 05, 2009 1120 393622 1093 1111 0 +5.80(+0.52%)
Jun 04, 2009 1093 1115 1076 1105 0 +18.09(+1.66%)
Jun 03, 2009 1101 1112 1068 1087 0 -22.93(-2.07%)
Jun 02, 2009 1100 1127 1085 1110 0 +7.20(+0.65%)
Jun 01, 2009 1073 1118 1060 1103 0 +48.25(+4.58%)
May 29, 2009 1046 1067 1027 1054 0 +15.31(+1.47%)
May 28, 2009 1042 1059 1009 1039 0 +3.75(+0.36%)
May 27, 2009 1053 1076 1027 1035 0 -21.26(-2.01%)
May 26, 2009 1011 1067 1004 1057 0 +36.82(+3.61%)
May 25, 2009 1028 1044 1007 1020 0 +0.00(+0.00%)
May 22, 2009 1028 1044 1007 1020 0 -1.74(-0.17%)
May 21, 2009 1035 1046 1004 1022 0 -26.82(-2.56%)
May 20, 2009 1068 1094 1041 1048 0 -7.88(-0.75%)
May 19, 2009 1056 1077 1037 1056 0 +0.83(+0.08%)
May 18, 2009 1029 1062 1019 1055 0 +38.97(+3.83%)
May 15, 2009 1021 1045 1003 1016 0 -5.72(-0.56%)
May 14, 2009 1011 1043 997.15 1022 0 +12.70(+1.26%)
May 13, 2009 1042 1049 999.84 1009 0 -55.03(-5.17%)
May 12, 2009 1088 1100 1040 1065 0 -14.30(-1.33%)
May 11, 2009 1094 1107 1063 1079 0 -35.09(-3.15%)
May 08, 2009 1088 1126 1067 1114 0 +43.93(+4.11%)
May 07, 2009 1114 1129 1054 1070 0 -33.50(-3.04%)
May 06, 2009 1109 1131 1070 1103 0 +4.06(+0.37%)
May 05, 2009 1096 1124 1071 1099 0 -2.42(-0.22%)
May 04, 2009 1078 1108 1064 1102 0 +49.53(+4.71%)
May 01, 2009 1046 1074 1024 1052 0 +5.26(+0.50%)
Apr 30, 2009 1063 1089 1033 1047 0 -2.56(-0.24%)
Apr 29, 2009 1029 1071 1015 1050 0 +32.19(+3.16%)
Apr 28, 2009 1008 1041 991.42 1017 0 -7.32(-0.71%)
Apr 27, 2009 1028 1058 1003 1025 0 -21.04(-2.01%)
Apr 24, 2009 1008 1064 996.41 1046 0 +48.62(+4.88%)
Apr 23, 2009 998.16 1018 965.03 997.16 0 +3.06(+0.31%)
Apr 22, 2009 965.05 1025 955.22 994.09 0 +21.44(+2.20%)
Apr 21, 2009 937.85 981.20 924.70 972.65 0 +27.64(+2.92%)
Apr 20, 2009 983.47 990.42 935.09 945.01 0 -61.09(-6.07%)
Apr 17, 2009 990.76 1020 977.32 1006 0 +17.96(+1.82%)
Apr 16, 2009 966.38 1000 942.28 988.14 0 +29.87(+3.12%)
Apr 15, 2009 933.58 970.04 922.87 958.27 0 +17.65(+1.88%)
Apr 14, 2009 950.09 971.88 925.88 940.62 0 -21.06(-2.19%)
Apr 13, 2009 955.10 974.74 927.90 961.69 0 -5.76(-0.60%)
Apr 10, 2009 936.89 977.91 926.42 967.45 0 +0.23(+0.02%)
Apr 09, 2009 936.89 977.76 926.23 967.22 0 +56.36(+6.19%)
Apr 08, 2009 913.31 929.61 889.52 910.86 0 +4.49(+0.50%)
Apr 07, 2009 924.93 937.23 895.05 906.36 0 -36.25(-3.85%)
Apr 06, 2009 939.32 955.27 910.96 942.61 0 -10.81(-1.13%)
Apr 03, 2009 939.73 963.58 920.82 953.42 0 +11.00(+1.17%)
Apr 02, 2009 910.00 962.64 900.94 942.42 0 +51.44(+5.77%)
Apr 01, 2009 856.50 902.26 843.13 890.98 0 +21.37(+2.46%)
Mar 31, 2009 873.11 894.68 851.64 869.61 0 +6.56(+0.76%)
Mar 30, 2009 880.46 890.91 839.56 863.04 0 -43.98(-4.85%)
Mar 27, 2009 917.96 933.10 891.51 907.02 0 -25.91(-2.78%)
Mar 26, 2009 897.90 941.15 884.36 932.93 0 +47.26(+5.34%)
Mar 25, 2009 871.00 918.41 848.03 885.67 0 +20.44(+2.36%)
Mar 24, 2009 863.75 891.87 846.83 865.22 0 -15.22(-1.73%)
Mar 23, 2009 850.43 883.28 843.25 880.44 0 +68.48(+8.43%)
Mar 20, 2009 842.09 854.69 801.81 811.96 0 -31.42(-3.73%)
Mar 19, 2009 853.84 869.87 827.85 843.38 0 +0.15(+0.02%)
Mar 18, 2009 817.35 860.00 793.73 843.23 0 +20.49(+2.49%)
Mar 17, 2009 797.90 899.63 780.75 822.73 0 +25.60(+3.21%)
Mar 16, 2009 805.64 829.95 785.96 797.14 0 -0.24(-0.03%)
Mar 13, 2009 801.65 818.18 776.27 797.37 0 +2.06(+0.26%)
Mar 12, 2009 759.00 803.80 741.12 795.31 0 +33.37(+4.38%)
Mar 11, 2009 761.01 785.01 741.14 761.94 0 +7.94(+1.05%)
Mar 10, 2009 712.34 761.89 703.53 754.00 0 +56.93(+8.17%)
Mar 09, 2009 696.08 727.32 681.99 697.07 0 -9.99(-1.41%)
Mar 06, 2009 719.70 736.10 686.32 707.05 0 -5.91(-0.83%)
Mar 05, 2009 738.09 749.99 701.45 712.96 0 -42.84(-5.67%)
Mar 04, 2009 743.55 774.91 728.41 755.81 0 +31.35(+4.33%)
Mar 03, 2009 743.47 760.73 711.69 724.45 0 -10.15(-1.38%)
Mar 02, 2009 768.92 779.74 727.52 734.60 0 -51.16(-6.51%)
Feb 27, 2009 786.29 814.47 768.37 785.76 0 -13.04(-1.63%)
Feb 26, 2009 826.12 840.03 791.83 798.80 0 -17.44(-2.14%)
Feb 25, 2009 838.71 849.24 797.50 816.25 0 -24.02(-2.86%)
Feb 24, 2009 808.95 854.96 791.55 840.27 0 +34.32(+4.26%)
Feb 23, 2009 854.08 864.66 799.66 805.95 0 -39.54(-4.68%)
Feb 20, 2009 841.33 874.35 819.56 845.49 0 -14.30(-1.66%)
Feb 19, 2009 889.65 905.72 852.37 859.79 0 -20.09(-2.28%)
Feb 18, 2009 901.20 912.90 865.02 879.88 0 -13.30(-1.49%)
Feb 17, 2009 910.12 923.93 877.86 893.18 0 -50.67(-5.37%)
Feb 16, 2009 946.21 968.41 927.48 943.85 0 -0.01(-0.00%)
Feb 13, 2009 946.19 968.39 927.49 943.86 0 -3.81(-0.40%)
Feb 12, 2009 933.11 957.60 904.60 947.67 0 -2.53(-0.27%)
Feb 11, 2009 958.52 979.03 929.84 950.20 0 -0.12(-0.01%)
Feb 10, 2009 994.51 1017 940.38 950.31 0 -53.70(-5.35%)
Feb 09, 2009 1004 1025 981.89 1004 0 +1.05(+0.10%)
Feb 06, 2009 973.66 1019 963.39 1003 0 +30.83(+3.17%)
Feb 05, 2009 951.61 988.93 934.81 972.13 0 +13.60(+1.42%)
Feb 04, 2009 962.69 993.21 943.50 958.53 0 -0.06(-0.01%)
Feb 03, 2009 944.62 974.66 924.35 958.59 0 +24.26(+2.60%)
Feb 02, 2009 929.46 953.69 906.76 934.33 0 -12.30(-1.30%)
Jan 30, 2009 973.53 989.77 930.20 946.63 0 -24.00(-2.47%)
Jan 29, 2009 1008 1018 959.36 970.63 0 -54.16(-5.29%)
Jan 28, 2009 1007 1045 993.14 1025 0 +39.39(+4.00%)
Jan 27, 2009 977.99 1005 963.08 985.40 0 +14.89(+1.53%)
Jan 26, 2009 964.63 1003 945.49 970.51 0 +4.79(+0.50%)
Jan 23, 2009 941.16 989.37 927.57 965.72 0 -1.44(-0.15%)
Jan 22, 2009 970.75 994.22 937.82 967.17 0 -24.04(-2.43%)
Jan 21, 2009 966.64 999.02 938.04 991.21 0 +39.17(+4.11%)
Jan 20, 2009 1002 1013 941.97 952.03 0 -63.95(-6.29%)
Jan 19, 2009 1021 1039 977.34 1016 0 +2.20(+0.22%)
Jan 16, 2009 1019 1037 974.06 1014 0 +13.34(+1.33%)
Jan 15, 2009 983.01 1019 944.58 1000 0 +15.31(+1.55%)
Jan 14, 2009 1008 1019 968.92 985.13 0 -42.91(-4.17%)
Jan 13, 2009 1025 1049 1003 1028 0 -4.55(-0.44%)
Jan 12, 2009 1074 1082 1020 1033 0 -45.54(-4.22%)
Jan 09, 2009 1107 1119 1059 1078 0 -30.25(-2.73%)
Jan 08, 2009 1084 1117 1064 1108 0 +16.25(+1.49%)
Jan 07, 2009 1122 1133 1078 1092 0 -44.64(-3.93%)
Jan 06, 2009 1130 1160 1106 1137 0 +20.92(+1.87%)
Jan 05, 2009 1101 1137 1080 1116 0 +11.82(+1.07%)
Jan 02, 2009 1071 1116 1050 1104 0 +38.05(+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.