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

Industrial Goods Sector (CIX: MSECTOR6 )

1,631.69 +0.28 (+0.02%)
Streaming Delayed Price Updated: 1:41 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 (%)
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%)
May 01, 2013 1776 1803 1759 1767 0 -33.76(-1.87%)
Apr 30, 2013 1794 1814 1774 1801 0 +0.79(+0.04%)
Apr 29, 2013 1797 1818 1784 1800 0 +5.36(+0.30%)
Apr 26, 2013 1802 1813 1782 1795 0 -6.47(-0.36%)
Apr 25, 2013 1794 1823 1779 1802 0 +13.35(+0.75%)
Apr 24, 2013 1781 1806 1765 1788 0 +16.45(+0.93%)
Apr 23, 2013 1755 1785 1742 1772 0 +22.44(+1.28%)
Apr 22, 2013 1743 1761 1715 1749 0 +8.54(+0.49%)
Apr 19, 2013 1722 1752 1713 1741 0 +22.34(+1.30%)
Apr 18, 2013 1735 1749 1707 1718 0 -18.49(-1.06%)
Apr 17, 2013 1750 1763 1717 1737 0 -33.33(-1.88%)
Apr 16, 2013 1753 1781 1740 1770 0 +30.63(+1.76%)
Apr 15, 2013 1849 1804 1732 1740 0 -72.95(-4.02%)
Apr 12, 2013 1813 1831 1798 1813 0 -12.98(-0.71%)
Apr 11, 2013 1817 1840 1806 1826 0 +6.79(+0.37%)
Apr 10, 2013 1802 1829 1793 1819 0 +18.84(+1.05%)
Apr 09, 2013 1798 1814 1782 1800 0 +4.73(+0.26%)
Apr 08, 2013 1778 1801 1768 1795 0 +14.47(+0.81%)
Apr 05, 2013 1745 1787 1735 1781 0 +5.88(+0.33%)
Apr 04, 2013 1764 1787 1755 1775 0 +11.23(+0.64%)
Apr 03, 2013 1790 1802 1748 1764 0 -25.76(-1.44%)
Apr 02, 2013 1811 1821 1780 1789 0 -15.86(-0.88%)
Apr 01, 2013 1814 1838 1794 1805 0 -26.51(-1.45%)
Mar 28, 2013 103.89 1833 1831 1832 0 +9.13(+0.50%)
Mar 27, 2013 1812 1830 1797 1823 0 -5.03(-0.28%)
Mar 26, 2013 1822 1838 1810 1828 0 +8.97(+0.49%)
Mar 25, 2013 1832 1848 1806 1819 0 -9.73(-0.53%)
Mar 22, 2013 1827 1842 1815 1828 0 +4.81(+0.26%)
Mar 21, 2013 1836 1851 1814 1824 0 -24.87(-1.35%)
Mar 20, 2013 1839 1861 1829 1848 0 +18.15(+0.99%)
Mar 19, 2013 1840 1853 1812 1830 0 -7.84(-0.43%)
Mar 18, 2013 1822 1852 1816 1838 0 -8.91(-0.48%)
Mar 15, 2013 1840 1860 1830 1847 0 +1.92(+0.10%)
Mar 14, 2013 1831 1853 1823 1845 0 +15.25(+0.83%)
Mar 13, 2013 1824 1839 1810 1830 0 +6.41(+0.35%)
Mar 12, 2013 1830 1842 1810 1823 0 -11.58(-0.63%)
Mar 11, 2013 1824 1844 1817 1835 0 +5.99(+0.33%)
Mar 08, 2013 1821 1839 1806 1829 0 +18.22(+1.01%)
Mar 07, 2013 1804 1822 1794 1811 0 +7.84(+0.43%)
Mar 06, 2013 1800 1818 1787 1803 0 +8.75(+0.49%)
Mar 05, 2013 1777 1806 1771 1794 0 +27.93(+1.58%)
Mar 04, 2013 1753 1777 1740 1766 0 +1.93(+0.11%)
Mar 01, 2013 1752 1778 1733 1764 0 -3.43(-0.19%)
Feb 28, 2013 1778 1789 1759 1768 0 -1.15(-0.07%)
Feb 27, 2013 1736 1780 1734 1769 0 +28.50(+1.64%)
Feb 26, 2013 1726 1753 1712 1740 0 -29.00(-1.64%)
Feb 22, 2013 1757 1780 1745 1769 0 +24.35(+1.40%)
Feb 21, 2013 1757 1770 1725 1745 0 -16.35(-0.93%)
Feb 20, 2013 1803 1812 1758 1761 0 -36.23(-2.02%)
Feb 18, 2013 204.51 1799 1797 1798 0 -0.13(-0.01%)
Feb 15, 2013 1790 1813 1786 1798 0 +2.60(+0.14%)
Feb 14, 2013 1781 1808 1779 1795 0 +3.68(+0.21%)
Feb 13, 2013 1782 1806 1776 1792 0 +7.02(+0.39%)
Feb 12, 2013 1771 1797 1764 1785 0 +12.97(+0.73%)
Feb 11, 2013 1769 1783 1758 1772 0 +0.74(+0.04%)
Feb 08, 2013 1761 1783 1753 1771 0 +6.41(+0.36%)
Feb 07, 2013 1772 1784 1745 1764 0 -11.22(-0.63%)
Feb 06, 2013 1763 1786 1754 1776 0 +18.00(+1.02%)
Feb 04, 2013 1766 1782 1748 1758 0 -23.86(-1.34%)
Feb 01, 2013 1783 1803 1766 1781 0 +8.44(+0.48%)
Jan 31, 2013 1768 1786 1754 1773 0 +0.00(+0.00%)
Jan 30, 2013 1789 1800 1765 1773 0 -17.46(-0.98%)
Jan 29, 2013 1779 1799 1768 1791 0 +14.73(+0.83%)
Jan 28, 2013 1782 1798 1761 1776 0 -6.48(-0.36%)
Jan 25, 2013 1776 1791 1760 1782 0 +10.85(+0.61%)
Jan 24, 2013 1756 1790 1749 1771 0 +11.68(+0.66%)
Jan 23, 2013 1752 1770 1742 1760 0 +2.96(+0.17%)
Jan 22, 2013 1744 1764 1733 1757 0 +10.76(+0.62%)
Jan 21, 2013 322.63 1747 1742 1746 0 -0.01(-0.00%)
Jan 18, 2013 1741 1755 1727 1746 0 +6.67(+0.38%)
Jan 17, 2013 1722 1749 1713 1739 0 +24.77(+1.44%)
Jan 16, 2013 1713 1725 1703 1715 0 -9.60(-0.56%)
Jan 15, 2013 1710 1730 1704 1724 0 +4.58(+0.27%)
Jan 14, 2013 1719 1732 1706 1720 0 -2.20(-0.13%)
Jan 12, 2013 1725 1736 1710 1722 0 +0.00(+0.00%)
Jan 11, 2013 1725 1736 1710 1722 0 -6.07(-0.35%)
Jan 10, 2013 1731 1740 1709 1728 0 +4.16(+0.24%)
Jan 09, 2013 1709 1734 1704 1724 0 +20.82(+1.22%)
Jan 08, 2013 1706 1719 1685 1703 0 -10.40(-0.61%)
Jan 07, 2013 1710 1725 1698 1713 0 -5.81(-0.34%)
Jan 04, 2013 1715 1729 1704 1719 0 +7.77(+0.45%)
Jan 03, 2013 1711 1731 1698 1711 0 -1.75(-0.10%)
Jan 02, 2013 1708 1719 1673 1713 0 +47.16(+2.83%)
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%)
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.