Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Industrial Goods Sector (CIX: MSECTOR6 )

1,632.69 +3.33 (+0.20%)
Last Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
Jan 01, 2009 1042 1084 1031 1066 0 +0.00(+0.00%)
Dec 31, 2008 1042 1084 1031 1066 0 +24.20(+2.32%)
Dec 30, 2008 1015 1049 1000 1042 0 +32.53(+3.22%)
Dec 29, 2008 1024 1036 990.62 1009 0 -12.99(-1.27%)
Dec 26, 2008 1015 1033 998.76 1022 0 +11.64(+1.15%)
Dec 25, 2008 1009 1024 991.02 1011 0 +0.00(+0.00%)
Dec 24, 2008 1009 1024 991.02 1011 0 +3.96(+0.39%)
Dec 23, 2008 1029 1046 992.51 1007 0 -11.51(-1.13%)
Dec 22, 2008 1053 1065 989.84 1018 0 -34.97(-3.32%)
Dec 19, 2008 1079 1111 1024 1053 0 -17.26(-1.61%)
Dec 18, 2008 1102 1124 1048 1070 0 -27.59(-2.51%)
Dec 17, 2008 1070 1122 1052 1098 0 +13.80(+1.27%)
Dec 16, 2008 1026 1092 1008 1084 0 +67.86(+6.68%)
Dec 15, 2008 1050 1065 992.99 1016 0 -22.50(-2.17%)
Dec 12, 2008 990.27 1054 969.61 1039 0 +20.56(+2.02%)
Dec 11, 2008 1062 1088 1002 1018 0 -54.75(-5.10%)
Dec 10, 2008 1058 1098 1034 1073 0 +29.78(+2.85%)
Dec 09, 2008 1048 1099 1016 1043 0 -16.05(-1.52%)
Dec 08, 2008 1027 1088 1005 1059 0 +61.50(+6.16%)
Dec 05, 2008 944.69 1004 913.25 997.77 0 +38.78(+4.04%)
Dec 04, 2008 963.60 1014 927.82 958.99 0 -18.99(-1.94%)
Dec 03, 2008 946.22 998.56 910.79 977.99 0 +24.61(+2.58%)
Dec 02, 2008 924.31 967.71 902.18 953.38 0 +46.48(+5.12%)
Dec 01, 2008 982.93 994.25 899.59 906.90 0 -104.72(-10.35%)
Nov 28, 2008 988.05 1025 968.75 1012 0 +18.87(+1.90%)
Nov 27, 2008 908.85 1006 894.05 992.75 0 +0.00(+0.00%)
Nov 26, 2008 908.85 1006 894.05 992.75 0 +61.74(+6.63%)
Nov 25, 2008 927.55 965.51 883.56 931.02 0 +23.24(+2.56%)
Nov 24, 2008 864.79 930.79 841.32 907.78 0 +63.65(+7.54%)
Nov 21, 2008 817.88 858.30 770.14 844.12 0 +48.00(+6.03%)
Nov 20, 2008 839.04 875.96 784.33 796.13 0 -54.55(-6.41%)
Nov 19, 2008 912.04 931.54 846.23 850.68 0 -66.32(-7.23%)
Nov 18, 2008 917.57 943.70 881.82 917.00 0 -1.57(-0.17%)
Nov 17, 2008 930.38 962.01 898.55 918.57 0 -21.07(-2.24%)
Nov 14, 2008 972.87 1005 924.74 939.64 0 -53.43(-5.38%)
Nov 13, 2008 934.64 1002 876.45 993.07 0 +63.66(+6.85%)
Nov 12, 2008 975.31 990.05 919.10 929.41 0 -60.12(-6.08%)
Nov 11, 2008 1006 1028 964.08 989.53 0 -32.77(-3.21%)
Nov 10, 2008 1070 1090 1005 1022 0 -19.37(-1.86%)
Nov 07, 2008 1036 1066 1004 1042 0 +21.09(+2.07%)
Nov 06, 2008 1075 1101 1004 1021 0 -68.17(-6.26%)
Nov 05, 2008 1140 1168 1077 1089 0 -68.16(-5.89%)
Nov 04, 2008 1138 1184 1109 1157 0 +42.15(+3.78%)
Nov 03, 2008 1114 1151 1083 1115 0 -0.32(-0.03%)
Oct 31, 2008 1073 1139 1047 1115 0 +33.34(+3.08%)
Oct 30, 2008 1075 1112 1034 1082 0 +45.45(+4.39%)
Oct 29, 2008 1009 1091 982.84 1036 0 +29.15(+2.89%)
Oct 28, 2008 962.56 1022 901.94 1007 0 +75.91(+8.15%)
Oct 27, 2008 958.40 1002 917.94 931.24 0 -43.63(-4.48%)
Oct 24, 2008 945.38 1021 915.99 974.87 0 -53.48(-5.20%)
Oct 23, 2008 1067 1095 967.77 1028 0 -38.44(-3.60%)
Oct 22, 2008 1122 1141 1034 1067 0 -84.09(-7.31%)
Oct 21, 2008 1176 1211 1134 1151 0 -40.89(-3.43%)
Oct 20, 2008 1154 1206 1125 1192 0 +52.27(+4.59%)
Oct 17, 2008 1124 1203 1087 1140 0 -15.21(-1.32%)
Oct 16, 2008 1116 1177 1043 1155 0 +49.97(+4.52%)
Oct 15, 2008 1209 1225 1091 1105 0 -129.99(-10.53%)
Oct 14, 2008 1312 1341 1195 1235 0 -26.48(-2.10%)
Oct 13, 2008 1195 1279 1148 1261 0 +129.10(+11.40%)
Oct 10, 2008 1091 1201 1017 1132 0 -8.02(-0.70%)
Oct 09, 2008 1242 1274 1124 1140 0 -80.12(-6.57%)
Oct 08, 2008 1192 1296 1152 1220 0 -7.22(-0.59%)
Oct 07, 2008 1321 1348 1212 1227 0 -79.00(-6.05%)
Oct 06, 2008 1326 1353 1220 1306 0 -61.63(-4.50%)
Oct 03, 2008 1423 1474 1349 1368 0 -35.49(-2.53%)
Oct 02, 2008 1486 1500 1385 1404 0 -93.52(-6.25%)
Oct 01, 2008 1511 1541 1459 1497 0 -28.32(-1.86%)
Sep 30, 2008 1498 1551 1455 1525 0 +54.03(+3.67%)
Sep 29, 2008 1566 1585 1400 1471 0 -128.45(-8.03%)
Sep 26, 2008 1576 1621 1544 1600 0 -10.80(-0.67%)
Sep 25, 2008 1595 1637 1564 1611 0 +26.67(+1.68%)
Sep 24, 2008 1607 1634 1557 1584 0 -10.67(-0.67%)
Sep 23, 2008 1631 1667 1571 1595 0 -38.95(-2.38%)
Sep 22, 2008 1696 1719 1614 1634 0 -74.47(-4.36%)
Sep 19, 2008 1705 1802 1618 1708 0 +82.08(+5.05%)
Sep 18, 2008 1576 1664 1490 1626 0 +76.74(+4.95%)
Sep 17, 2008 1600 1627 1522 1549 0 -80.86(-4.96%)
Sep 16, 2008 1560 1647 1525 1630 0 +38.83(+2.44%)
Sep 15, 2008 1609 1659 1565 1591 0 -74.70(-4.48%)
Sep 12, 2008 1636 1682 1613 1666 0 +18.75(+1.14%)
Sep 11, 2008 1605 1658 1572 1647 0 +20.08(+1.23%)
Sep 10, 2008 1617 1658 1584 1627 0 +22.73(+1.42%)
Sep 09, 2008 1680 1698 1593 1604 0 -81.40(-4.83%)
Sep 08, 2008 1698 1741 1642 1686 0 +34.73(+2.10%)
Sep 05, 2008 1634 1669 1593 1651 0 +4.31(+0.26%)
Sep 04, 2008 1706 1718 1626 1647 0 -74.47(-4.33%)
Sep 03, 2008 1725 1759 1684 1721 0 -8.47(-0.49%)
Sep 02, 2008 1763 1799 1708 1730 0 -11.11(-0.64%)
Sep 01, 2008 1751 1771 1722 1741 0 +0.00(+0.00%)
Aug 29, 2008 1751 1771 1722 1741 0 -16.05(-0.91%)
Aug 28, 2008 1727 1771 1711 1757 0 +39.73(+2.31%)
Aug 27, 2008 1689 1732 1676 1717 0 +28.91(+1.71%)
Aug 26, 2008 1692 1718 1660 1688 0 -4.57(-0.27%)
Aug 25, 2008 1731 1743 1676 1693 0 -46.40(-2.67%)
Aug 22, 2008 1727 1755 1705 1739 0 +20.07(+1.17%)
Aug 21, 2008 1700 1740 1680 1719 0 +5.26(+0.31%)
Aug 20, 2008 1709 1733 1676 1714 0 +10.57(+0.62%)
Aug 19, 2008 1722 1740 1677 1703 0 -29.78(-1.72%)
Aug 18, 2008 1762 1779 1713 1733 0 -23.12(-1.32%)
Aug 15, 2008 1760 1795 1724 1756 0 +9.43(+0.54%)
Aug 14, 2008 1721 1772 1700 1747 0 +13.71(+0.79%)
Aug 13, 2008 1728 1756 1684 1733 0 -4.03(-0.23%)
Aug 12, 2008 1755 1778 1710 1737 0 -20.35(-1.16%)
Aug 11, 2008 1746 1796 1712 1757 0 +9.54(+0.55%)
Aug 08, 2008 1696 1770 1676 1748 0 +47.62(+2.80%)
Aug 07, 2008 1707 1738 1672 1700 0 -21.94(-1.27%)
Aug 06, 2008 1697 1747 1670 1722 0 +20.35(+1.20%)
Aug 05, 2008 1672 1726 1646 1702 0 +45.24(+2.73%)
Aug 04, 2008 1686 1705 1635 1657 0 -30.78(-1.82%)
Aug 01, 2008 1705 1728 1658 1687 0 -13.70(-0.81%)
Jul 31, 2008 1722 1753 1676 1701 0 -31.93(-1.84%)
Jul 30, 2008 1718 1762 1684 1733 0 +25.55(+1.50%)
Jul 29, 2008 1701 1727 1653 1708 0 +43.71(+2.63%)
Jul 28, 2008 1694 1714 1648 1664 0 -30.43(-1.80%)
Jul 25, 2008 1682 1726 1657 1694 0 +19.77(+1.18%)
Jul 24, 2008 1740 1766 1656 1674 0 -67.13(-3.85%)
Jul 23, 2008 1736 1789 1702 1742 0 +7.88(+0.45%)
Jul 22, 2008 1690 1750 1663 1734 0 +31.25(+1.84%)
Jul 21, 2008 1696 1732 1666 1702 0 +20.40(+1.21%)
Jul 18, 2008 1702 1726 1653 1682 0 -9.47(-0.56%)
Jul 17, 2008 1682 1737 1631 1692 0 -12.08(-0.71%)
Jul 16, 2008 1659 1719 1623 1704 0 +45.39(+2.74%)
Jul 15, 2008 1660 1696 1608 1658 0 -21.55(-1.28%)
Jul 14, 2008 1707 1726 1655 1680 0 +0.32(+0.02%)
Jul 11, 2008 1679 1716 1641 1679 0 -19.71(-1.16%)
Jul 10, 2008 1687 1727 1653 1699 0 +15.46(+0.92%)
Jul 09, 2008 1724 1757 1674 1684 0 -35.09(-2.04%)
Jul 08, 2008 1691 1739 1650 1719 0 +24.53(+1.45%)
Jul 07, 2008 1717 1745 1666 1694 0 -13.36(-0.78%)
Jul 04, 2008 1715 1744 1670 1708 0 +0.00(+0.00%)
Jul 03, 2008 1715 1744 1670 1708 0 -1.37(-0.08%)
Jul 02, 2008 1784 1800 1701 1709 0 -75.68(-4.24%)
Jul 01, 2008 1771 1808 1732 1785 0 -12.16(-0.68%)
Jun 30, 2008 1804 1832 1772 1797 0 -6.15(-0.34%)
Jun 27, 2008 1805 1834 1772 1803 0 -0.57(-0.03%)
Jun 26, 2008 1844 1861 1786 1804 0 -62.22(-3.33%)
Jun 25, 2008 1871 1904 1837 1866 0 -0.02(-0.00%)
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.