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

Industrial Goods Sector (CIX: MSECTOR6 )

1,629.36 UNCHANGED
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 31, 2012 222.68 1667 1661 1666 0 +31.63(+1.94%)
Dec 28, 2012 1638 1653 1626 1634 0 -14.89(-0.90%)
Dec 27, 2012 1651 1661 1625 1649 0 +2.16(+0.13%)
Dec 26, 2012 1642 1668 1641 1647 0 -8.61(-0.52%)
Dec 24, 2012 102.00 1656 1655 1656 0 -4.34(-0.26%)
Dec 21, 2012 1644 1674 1630 1660 0 -7.38(-0.44%)
Dec 20, 2012 1656 1675 1644 1667 0 +11.69(+0.71%)
Dec 19, 2012 1661 1676 1644 1656 0 -2.02(-0.12%)
Dec 18, 2012 1629 1663 1624 1658 0 +30.75(+1.89%)
Dec 17, 2012 1611 1633 1603 1627 0 +18.22(+1.13%)
Dec 14, 2012 1606 1624 1596 1609 0 +0.10(+0.01%)
Dec 13, 2012 1614 1628 1598 1609 0 -9.77(-0.60%)
Dec 12, 2012 1621 1639 1606 1618 0 +2.62(+0.16%)
Dec 11, 2012 1617 1632 1603 1616 0 +3.05(+0.19%)
Dec 10, 2012 1601 1622 1592 1613 0 +8.70(+0.54%)
Dec 07, 2012 1606 1616 1587 1604 0 +4.02(+0.25%)
Dec 06, 2012 1594 1608 1580 1600 0 +2.93(+0.18%)
Dec 05, 2012 1599 1617 1578 1597 0 -2.94(-0.18%)
Dec 04, 2012 1594 1612 1583 1600 0 -1.55(-0.10%)
Dec 01, 2012 1601 1613 1586 1602 0 +0.00(+0.00%)
Nov 30, 2012 1597 1613 1586 1602 0 +2.20(+0.14%)
Nov 29, 2012 1592 1611 1582 1599 0 +12.22(+0.77%)
Nov 28, 2012 1562 1594 1548 1587 0 +15.19(+0.97%)
Nov 27, 2012 1571 1591 1561 1572 0 -3.32(-0.21%)
Nov 26, 2012 1562 1587 1559 1575 0 -3.58(-0.23%)
Nov 24, 2012 1565 1584 1560 1579 0 +0.00(+0.00%)
Nov 23, 2012 1565 1584 1560 1579 0 +19.11(+1.23%)
Nov 22, 2012 291.53 1561 1558 1560 0 +0.01(+0.00%)
Nov 21, 2012 1551 1573 1544 1560 0 +5.37(+0.35%)
Nov 20, 2012 1538 1563 1529 1554 0 +11.08(+0.72%)
Nov 19, 2012 1528 1556 1519 1543 0 +32.53(+2.15%)
Nov 16, 2012 1491 1521 1484 1511 0 +13.05(+0.87%)
Nov 15, 2012 1501 1521 1481 1498 0 -4.62(-0.31%)
Nov 14, 2012 1536 1547 1496 1502 0 -33.92(-2.21%)
Nov 13, 2012 1529 1559 1523 1536 0 -6.09(-0.39%)
Nov 12, 2012 1551 1565 1530 1542 0 -2.56(-0.17%)
Nov 09, 2012 1534 1568 1522 1545 0 +5.01(+0.33%)
Nov 08, 2012 1549 1569 1532 1540 0 -19.13(-1.23%)
Nov 07, 2012 1569 1590 1541 1559 0 -35.57(-2.23%)
Nov 06, 2012 1586 1611 1575 1595 0 +11.65(+0.74%)
Nov 05, 2012 1562 1593 1553 1583 0 +16.77(+1.07%)
Nov 02, 2012 1595 1608 1558 1566 0 -23.72(-1.49%)
Nov 01, 2012 1563 1603 1549 1590 0 +30.58(+1.96%)
Oct 31, 2012 1541 1581 1532 1559 0 +26.47(+1.73%)
Oct 30, 2012 13.20 1533 1533 1533 0 -0.01(-0.00%)
Oct 29, 2012 1533 1533 1533 1533 0 -0.08(-0.01%)
Oct 26, 2012 1530 1548 1514 1533 0 -4.01(-0.26%)
Oct 25, 2012 1534 1560 1513 1537 0 +7.53(+0.49%)
Oct 24, 2012 1527 1551 1516 1529 0 -2.03(-0.13%)
Oct 23, 2012 1519 1544 1511 1531 0 -18.22(-1.18%)
Oct 19, 2012 1565 1575 1537 1550 0 -25.12(-1.60%)
Oct 18, 2012 1565 1587 1555 1575 0 +7.74(+0.49%)
Oct 17, 2012 1551 1581 1547 1567 0 +15.63(+1.01%)
Oct 16, 2012 1539 1562 1532 1551 0 +16.91(+1.10%)
Oct 15, 2012 1519 1541 1509 1534 0 +19.33(+1.28%)
Oct 12, 2012 1516 1532 1504 1515 0 -1.99(-0.13%)
Oct 11, 2012 1523 1536 1507 1517 0 +5.12(+0.34%)
Oct 10, 2012 1515 1530 1502 1512 0 -11.17(-0.73%)
Oct 09, 2012 1541 1551 1516 1523 0 -22.36(-1.45%)
Oct 08, 2012 1538 1559 1536 1546 0 -11.02(-0.71%)
Oct 06, 2012 1561 1581 1546 1557 0 +0.00(+0.00%)
Oct 05, 2012 1559 1581 1546 1557 0 +5.00(+0.32%)
Oct 04, 2012 1538 1562 1533 1552 0 +11.39(+0.74%)
Oct 03, 2012 1532 1553 1520 1540 0 +11.23(+0.73%)
Oct 02, 2012 1531 1543 1515 1529 0 +3.06(+0.20%)
Oct 01, 2012 1530 1549 1511 1526 0 -0.56(-0.04%)
Sep 28, 2012 1521 1539 1510 1526 0 -7.06(-0.46%)
Sep 27, 2012 1523 1542 1511 1534 0 +17.61(+1.16%)
Sep 26, 2012 1528 1541 1500 1516 0 -15.93(-1.04%)
Sep 25, 2012 1557 1572 1528 1532 0 -27.46(-1.76%)
Sep 24, 2012 1555 1573 1543 1559 0 -7.42(-0.47%)
Sep 21, 2012 1568 1586 1554 1567 0 +6.14(+0.39%)
Sep 20, 2012 1549 1572 1540 1561 0 -6.64(-0.42%)
Sep 19, 2012 1553 1581 1548 1567 0 +9.00(+0.58%)
Sep 18, 2012 1549 1572 1542 1558 0 -2.18(-0.14%)
Sep 17, 2012 1572 1585 1550 1560 0 -20.67(-1.31%)
Sep 14, 2012 1564 1602 1561 1581 0 +19.46(+1.25%)
Sep 13, 2012 1532 1573 1520 1562 0 +23.70(+1.54%)
Sep 12, 2012 1525 1549 1521 1538 0 +11.71(+0.77%)
Sep 11, 2012 1512 1538 1512 1526 0 +8.07(+0.53%)
Sep 10, 2012 1522 1540 1510 1518 0 -10.21(-0.67%)
Sep 07, 2012 1515 1539 1509 1528 0 +17.36(+1.15%)
Sep 06, 2012 1485 1519 1482 1511 0 +33.67(+2.28%)
Sep 05, 2012 1476 1492 1465 1477 0 -5.31(-0.36%)
Sep 04, 2012 1473 1498 1460 1483 0 -0.94(-0.06%)
Sep 03, 2012 184.17 1485 1482 1484 0 +0.20(+0.01%)
Aug 31, 2012 1486 1499 1468 1483 0 +8.76(+0.59%)
Aug 30, 2012 1472 1489 1464 1475 0 -16.11(-1.08%)
Aug 29, 2012 1486 1502 1477 1491 0 -2.18(-0.15%)
Aug 27, 2012 1500 1515 1485 1493 0 -6.11(-0.41%)
Aug 24, 2012 1485 1510 1480 1499 0 +6.58(+0.44%)
Aug 23, 2012 1498 1513 1482 1492 0 -11.41(-0.76%)
Aug 22, 2012 1501 1519 1488 1504 0 -4.82(-0.32%)
Aug 21, 2012 1512 1533 1499 1509 0 -1.47(-0.10%)
Aug 20, 2012 1507 1525 1496 1510 0 -10.68(-0.70%)
Aug 17, 2012 1510 1528 1501 1521 0 +11.10(+0.74%)
Aug 16, 2012 1479 1516 1477 1510 0 +26.43(+1.78%)
Aug 15, 2012 1467 1490 1463 1483 0 +2.97(+0.20%)
Aug 14, 2012 1482 1501 1471 1480 0 -6.78(-0.46%)
Aug 13, 2012 1454 1499 1470 1487 0 -4.09(-0.27%)
Aug 11, 2012 1485 1501 1472 1491 0 +0.00(+0.00%)
Aug 10, 2012 1485 1501 1472 1491 0 -0.55(-0.04%)
Aug 09, 2012 1477 1505 1475 1492 0 +6.41(+0.43%)
Aug 08, 2012 1475 1498 1466 1485 0 -2.04(-0.14%)
Aug 07, 2012 1477 1505 1467 1487 0 +18.65(+1.27%)
Aug 06, 2012 1460 1485 1455 1469 0 +9.34(+0.64%)
Aug 03, 2012 1437 1474 1433 1459 0 +38.40(+2.70%)
Aug 02, 2012 1407 1438 1391 1421 0 -1.59(-0.11%)
Aug 01, 2012 1432 1460 1415 1423 0 -13.73(-0.96%)
Jul 31, 2012 1436 1463 1426 1436 0 -11.47(-0.79%)
Jul 30, 2012 1448 1474 1433 1448 0 -18.72(-1.28%)
Jul 27, 2012 1424 1479 1422 1466 0 +37.45(+2.62%)
Jul 26, 2012 1420 1453 1400 1429 0 +22.08(+1.57%)
Jul 25, 2012 1415 1435 1392 1407 0 -3.23(-0.23%)
Jul 24, 2012 1426 1440 1395 1410 0 -22.31(-1.56%)
Jul 23, 2012 1410 1446 1404 1432 0 -11.99(-0.83%)
Jul 20, 2012 1440 1464 1432 1444 0 -14.77(-1.01%)
Jul 19, 2012 1449 1474 1436 1459 0 +8.23(+0.57%)
Jul 18, 2012 1424 1466 1417 1451 0 +19.14(+1.34%)
Jul 17, 2012 1424 1442 1407 1432 0 +7.33(+0.51%)
Jul 16, 2012 1419 1438 1407 1425 0 -8.81(-0.61%)
Jul 14, 2012 1409 1443 1407 1433 0 +0.00(+0.00%)
Jul 13, 2012 1409 1443 1407 1433 0 +24.30(+1.72%)
Jul 12, 2012 1388 1420 1375 1409 0 +6.51(+0.46%)
Jul 11, 2012 1414 1424 1389 1403 0 -11.75(-0.83%)
Jul 10, 2012 1443 1461 1403 1414 0 -26.97(-1.87%)
Jul 09, 2012 1439 1451 1426 1441 0 -4.91(-0.34%)
Jul 06, 2012 1441 1458 1430 1446 0 -19.03(-1.30%)
Jul 05, 2012 1457 1478 1448 1465 0 +0.02(+0.00%)
Jul 04, 2012 272.30 1466 1460 1465 0 +0.09(+0.01%)
Jul 03, 2012 1446 1470 1441 1465 0 +15.12(+1.04%)
Jul 02, 2012 1443 1470 1431 1450 0 -11.51(-0.79%)
Jun 30, 2012 1442 1470 1431 1461 0 -1.15(-0.08%)
Jun 29, 2012 1442 1470 1431 1463 0 +52.64(+3.73%)
Jun 28, 2012 1390 1416 1379 1410 0 +6.42(+0.46%)
Jun 27, 2012 1387 1415 1381 1404 0 +19.20(+1.39%)
Jun 26, 2012 1370 1398 1362 1384 0 +9.94(+0.72%)
Jun 25, 2012 1345 1391 1361 1374 0 -22.89(-1.64%)
Jun 22, 2012 1399 1412 1382 1397 0 +2.25(+0.16%)
Jun 21, 2012 1442 1448 1391 1395 0 -43.64(-3.03%)
Jun 20, 2012 1440 1457 1425 1439 0 -9.53(-0.66%)
Jun 19, 2012 1432 1461 1427 1448 0 +23.10(+1.62%)
Jun 18, 2012 1404 1434 1401 1425 0 +8.52(+0.60%)
Jun 15, 2012 1402 1427 1399 1417 0 +10.66(+0.76%)
Jun 14, 2012 1391 1418 1383 1406 0 +13.16(+0.94%)
Jun 13, 2012 1409 1422 1384 1393 0 -26.32(-1.85%)
Jun 12, 2012 1394 1426 1389 1419 0 +25.09(+1.80%)
Jun 11, 2012 1439 1446 1391 1394 0 -30.35(-2.13%)
Jun 08, 2012 1399 1430 1392 1424 0 +10.98(+0.78%)
Jun 07, 2012 1422 1444 1403 1413 0 +9.21(+0.66%)
Jun 06, 2012 1373 1410 1374 1404 0 +38.57(+2.82%)
Jun 05, 2012 1345 1375 1338 1366 0 +15.53(+1.15%)
Jun 04, 2012 1369 1378 1333 1350 0 -16.46(-1.20%)
Jun 02, 2012 1382 1396 1356 1367 0 +0.00(+0.00%)
Jun 01, 2012 1379 1396 1356 1367 0 -47.21(-3.34%)
May 31, 2012 1424 1433 1390 1414 0 -12.15(-0.85%)
May 30, 2012 1442 1453 1417 1426 0 -33.71(-2.31%)
May 29, 2012 1442 1471 1439 1460 0 +25.00(+1.74%)
May 28, 2012 274.17 1439 1433 1435 0 -0.09(-0.01%)
May 25, 2012 1442 1456 1425 1435 0 -12.69(-0.88%)
May 24, 2012 1442 1463 1425 1447 0 -1.07(-0.07%)
May 23, 2012 1413 1454 1405 1448 0 +11.95(+0.83%)
May 22, 2012 1433 1461 1422 1437 0 +3.29(+0.23%)
May 21, 2012 1395 1440 1394 1433 0 +36.83(+2.64%)
May 18, 2012 1397 1425 1384 1396 0 -7.91(-0.56%)
May 17, 2012 1445 1458 1399 1404 0 -44.73(-3.09%)
May 16, 2012 1466 1488 1445 1449 0 -17.80(-1.21%)
May 15, 2012 1472 1494 1456 1467 0 -14.34(-0.97%)
May 14, 2012 1487 1505 1470 1481 0 -25.97(-1.72%)
May 11, 2012 1483 1525 1486 1507 0 +3.98(+0.26%)
May 10, 2012 1501 1528 1492 1503 0 +3.62(+0.24%)
May 09, 2012 1474 1516 1471 1500 0 -8.86(-0.59%)
May 08, 2012 1497 1519 1478 1508 0 -10.74(-0.71%)
May 07, 2012 1505 1534 1502 1519 0 +1.02(+0.07%)
May 04, 2012 1534 1551 1505 1518 0 -26.19(-1.70%)
May 03, 2012 1560 1575 1535 1544 0 -39.00(-2.46%)
May 02, 2012 1537 1592 1554 1583 0 +9.38(+0.60%)
May 01, 2012 1535 1597 1554 1574 0 +0.95(+0.06%)
Apr 30, 2012 1556 1593 1561 1573 0 -18.61(-1.17%)
Apr 27, 2012 1548 1603 1565 1592 0 +15.72(+1.00%)
Apr 26, 2012 1552 1588 1545 1576 0 +14.63(+0.94%)
Apr 25, 2012 1549 1577 1539 1561 0 +21.14(+1.37%)
Apr 24, 2012 1521 1551 1514 1540 0 +12.80(+0.84%)
Apr 23, 2012 1522 1540 1508 1527 0 -27.39(-1.76%)
Apr 20, 2012 1537 1571 1541 1555 0 +17.09(+1.11%)
Apr 19, 2012 1551 1566 1525 1538 0 -15.51(-1.00%)
Apr 18, 2012 1552 1570 1541 1553 0 -11.58(-0.74%)
Apr 17, 2012 1547 1578 1544 1565 0 +26.81(+1.74%)
Apr 16, 2012 1530 1559 1524 1538 0 +3.33(+0.22%)
Apr 13, 2012 1546 1556 1527 1535 0 -22.21(-1.43%)
Apr 12, 2012 1519 1565 1518 1557 0 +36.85(+2.42%)
Apr 11, 2012 1513 1534 1504 1520 0 +24.02(+1.61%)
Apr 10, 2012 1525 1538 1488 1496 0 -39.15(-2.55%)
Apr 09, 2012 1517 1551 1521 1535 0 -28.61(-1.83%)
Apr 05, 2012 1553 1581 1552 1564 0 -5.36(-0.34%)
Apr 04, 2012 1564 1581 1552 1569 0 -19.89(-1.25%)
Apr 03, 2012 1591 1605 1573 1589 0 -8.93(-0.56%)
Apr 02, 2012 1580 1609 1569 1598 0 +11.93(+0.75%)
Mar 30, 2012 1596 1605 1574 1586 0 +1.17(+0.07%)
Mar 29, 2012 1568 1592 1559 1585 0 -5.65(-0.36%)
Mar 28, 2012 1590 1613 1572 1590 0 -14.18(-0.88%)
Mar 27, 2012 1604 1626 1596 1605 0 -63.83(-3.83%)
Mar 26, 2012 1652 1679 1647 1668 0 +35.91(+2.20%)
Mar 23, 2012 1616 1643 1603 1632 0 +5.28(+0.32%)
Mar 22, 2012 1625 1645 1609 1627 0 -23.45(-1.42%)
Mar 21, 2012 1645 1670 1639 1651 0 -4.30(-0.26%)
Mar 20, 2012 1650 1673 1637 1655 0 -22.00(-1.31%)
Mar 19, 2012 1672 1692 1659 1677 0 +2.32(+0.14%)
Mar 16, 2012 1679 1694 1662 1675 0 -4.33(-0.26%)
Mar 15, 2012 1656 1686 1650 1679 0 +26.39(+1.60%)
Mar 14, 2012 1655 1671 1639 1653 0 -6.32(-0.38%)
Mar 13, 2012 1632 1664 1622 1659 0 +35.60(+2.19%)
Mar 12, 2012 1630 1642 1612 1623 0 -5.60(-0.34%)
Mar 09, 2012 1612 1645 1607 1629 0 +17.69(+1.10%)
Mar 08, 2012 1588 1621 1583 1611 0 +31.09(+1.97%)
Mar 07, 2012 1562 1592 1560 1580 0 +18.93(+1.21%)
Mar 06, 2012 1578 1590 1550 1561 0 -46.83(-2.91%)
Mar 05, 2012 1602 1626 1591 1608 0 -4.54(-0.28%)
Mar 02, 2012 1612 1637 1602 1613 0 -15.80(-0.97%)
Mar 01, 2012 1629 1651 1613 1628 0 +8.05(+0.50%)
Feb 29, 2012 1628 1652 1610 1620 0 -12.54(-0.77%)
Feb 28, 2012 1632 1648 1619 1633 0 -5.41(-0.33%)
Feb 27, 2012 1618 1651 1607 1638 0 +5.12(+0.31%)
Feb 24, 2012 1642 1658 1621 1633 0 -5.69(-0.35%)
Feb 23, 2012 1620 1650 1609 1639 0 +8.23(+0.50%)
Feb 22, 2012 1636 1652 1615 1631 0 -15.69(-0.95%)
Feb 21, 2012 1644 1671 1633 1646 0 -0.75(-0.05%)
Feb 20, 2012 222.78 1648 1645 1647 0 +0.34(+0.02%)
Feb 17, 2012 1643 1665 1633 1647 0 +5.57(+0.34%)
Feb 16, 2012 1621 1653 1611 1641 0 +15.50(+0.95%)
Feb 15, 2012 1642 1659 1615 1626 0 -16.22(-0.99%)
Feb 14, 2012 1636 1655 1619 1642 0 -5.87(-0.36%)
Feb 13, 2012 1635 1655 1622 1648 0 +27.14(+1.67%)
Feb 10, 2012 1615 1634 1603 1621 0 -18.20(-1.11%)
Feb 09, 2012 1630 1653 1620 1639 0 +1.82(+0.11%)
Feb 08, 2012 1632 1649 1619 1637 0 +2.42(+0.15%)
Feb 07, 2012 1624 1647 1614 1635 0 -0.51(-0.03%)
Feb 06, 2012 1625 1649 1618 1635 0 -5.43(-0.33%)
Feb 03, 2012 1613 1652 1606 1640 0 +46.78(+2.94%)
Feb 02, 2012 1588 1609 1579 1594 0 +4.11(+0.26%)
Feb 01, 2012 1574 1606 1564 1590 0 +28.67(+1.84%)
Jan 31, 2012 1576 1588 1544 1561 0 -4.48(-0.29%)
Jan 30, 2012 1559 1576 1540 1565 0 -10.52(-0.67%)
Jan 27, 2012 1564 1589 1554 1576 0 +3.44(+0.22%)
Jan 26, 2012 1587 1605 1560 1572 0 -7.50(-0.47%)
Jan 25, 2012 1552 1588 1539 1580 0 +24.63(+1.58%)
Jan 24, 2012 1532 1562 1525 1555 0 +7.26(+0.47%)
Jan 23, 2012 1543 1571 1534 1548 0 -3.33(-0.21%)
Jan 20, 2012 1553 1567 1535 1551 0 -8.62(-0.55%)
Jan 19, 2012 1550 1572 1539 1560 0 +13.47(+0.87%)
Jan 18, 2012 1508 1553 1509 1547 0 +26.21(+1.72%)
Jan 17, 2012 1527 1547 1510 1520 0 +10.56(+0.70%)
Jan 16, 2012 295.06 1511 1506 1510 0 -0.04(-0.00%)
Jan 13, 2012 1493 1520 1486 1510 0 -8.69(-0.57%)
Jan 12, 2012 1504 1526 1487 1519 0 +18.12(+1.21%)
Jan 11, 2012 1481 1510 1476 1500 0 +10.39(+0.70%)
Jan 10, 2012 1480 1501 1472 1490 0 +27.19(+1.86%)
Jan 09, 2012 1458 1474 1446 1463 0 +9.72(+0.67%)
Jan 06, 2012 1459 1472 1441 1453 0 -10.10(-0.69%)
Jan 05, 2012 1446 1471 1427 1463 0 +6.37(+0.44%)
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.