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

Industrial Goods Sector (CIX: MSECTOR6 )

1,631.56 +0.17 (+0.01%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 26, 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, 2016 1000 1008 991.01 999.54 0 -2.09(-0.21%)
Mar 30, 2016 1010 1015 995.07 1002 0 -1.44(-0.14%)
Mar 29, 2016 985.75 1006 979.67 1003 0 +13.78(+1.39%)
Mar 28, 2016 987.67 996.71 977.61 989.29 0 +3.62(+0.37%)
Mar 24, 2016 985.67 985.67 985.67 985.67 0 +2.80(+0.28%)
Mar 23, 2016 992.05 997.01 979.09 982.87 0 -12.33(-1.24%)
Mar 22, 2016 991.27 1003 985.25 995.21 0 -0.50(-0.05%)
Mar 21, 2016 993.36 1003 985.37 995.71 0 +1.14(+0.11%)
Mar 18, 2016 990.50 1004 982.90 994.58 0 +6.63(+0.67%)
Mar 17, 2016 969.54 993.23 963.77 987.95 0 +19.94(+2.06%)
Mar 16, 2016 953.67 972.40 948.62 968.01 0 +12.49(+1.31%)
Mar 15, 2016 952.11 963.25 943.28 955.53 0 -6.99(-0.73%)
Mar 14, 2016 960.66 970.87 953.32 962.52 0 -2.09(-0.22%)
Mar 11, 2016 954.76 969.69 948.49 964.61 0 +18.46(+1.95%)
Mar 10, 2016 949.24 956.79 932.79 946.14 0 -1.06(-0.11%)
Mar 09, 2016 948.99 955.99 937.35 947.20 0 +2.81(+0.30%)
Mar 08, 2016 951.91 958.81 935.74 944.39 0 -14.53(-1.52%)
Mar 07, 2016 951.44 968.28 943.18 958.92 0 +3.63(+0.38%)
Mar 04, 2016 951.69 965.48 942.53 955.28 0 +4.00(+0.42%)
Mar 03, 2016 940.62 955.88 935.11 951.28 0 +10.07(+1.07%)
Mar 02, 2016 931.95 945.27 924.35 941.21 0 +7.58(+0.81%)
Mar 01, 2016 918.71 938.71 910.90 933.63 0 +23.70(+2.61%)
Feb 29, 2016 911.95 924.46 903.43 909.92 0 -1.34(-0.15%)
Feb 26, 2016 909.06 921.12 901.06 911.26 0 +8.81(+0.98%)
Feb 25, 2016 898.53 909.27 886.32 902.45 0 +6.85(+0.76%)
Feb 24, 2016 879.45 899.26 869.14 895.60 0 +5.38(+0.60%)
Feb 23, 2016 895.28 905.38 884.12 890.22 0 -8.76(-0.97%)
Feb 22, 2016 892.90 907.79 887.83 898.98 0 +12.62(+1.42%)
Feb 19, 2016 880.79 893.49 870.65 886.37 0 -0.56(-0.06%)
Feb 18, 2016 887.95 896.89 874.49 886.93 0 +0.29(+0.03%)
Feb 17, 2016 876.92 894.92 871.74 886.64 0 +16.97(+1.95%)
Feb 16, 2016 863.58 875.63 851.44 869.67 0 +18.40(+2.16%)
Feb 12, 2016 851.27 851.27 851.27 851.27 0 +17.92(+2.15%)
Feb 11, 2016 837.08 850.08 817.85 833.34 0 -18.12(-2.13%)
Feb 10, 2016 855.47 869.25 843.35 851.47 0 -0.41(-0.05%)
Feb 09, 2016 840.40 863.01 833.87 851.88 0 +1.22(+0.14%)
Feb 08, 2016 858.09 867.25 834.31 850.66 0 -18.45(-2.12%)
Feb 05, 2016 881.46 890.60 860.75 869.11 0 -14.08(-1.59%)
Feb 04, 2016 871.08 897.26 864.30 883.19 0 +12.06(+1.38%)
Feb 03, 2016 873.02 881.88 847.49 871.14 0 +7.32(+0.85%)
Feb 02, 2016 874.62 880.78 857.18 863.82 0 -20.86(-2.36%)
Feb 01, 2016 878.48 892.35 868.23 884.68 0 -2.85(-0.32%)
Jan 29, 2016 869.34 891.28 861.61 887.53 0 +26.75(+3.11%)
Jan 28, 2016 864.42 873.28 849.34 860.78 0 +4.43(+0.52%)
Jan 27, 2016 861.06 874.29 848.02 856.36 0 -10.54(-1.22%)
Jan 26, 2016 851.30 872.08 845.08 866.89 0 +20.51(+2.42%)
Jan 25, 2016 858.72 865.31 842.57 846.39 0 -15.54(-1.80%)
Jan 22, 2016 859.25 874.38 849.08 861.92 0 +16.10(+1.90%)
Jan 21, 2016 843.46 859.32 833.02 845.83 0 +3.65(+0.43%)
Jan 20, 2016 836.61 852.87 811.98 842.17 0 -7.43(-0.87%)
Jan 19, 2016 864.23 869.63 841.01 849.60 0 -5.86(-0.68%)
Jan 18, 2016 855.45 855.46 855.44 855.46 0 -0.01(-0.00%)
Jan 15, 2016 849.96 865.37 839.05 855.47 0 -16.97(-1.94%)
Jan 14, 2016 869.99 881.93 854.93 872.43 0 +5.31(+0.61%)
Jan 13, 2016 892.06 900.94 863.55 867.12 0 -22.84(-2.57%)
Jan 12, 2016 889.37 897.62 873.99 889.97 0 +8.45(+0.96%)
Jan 11, 2016 886.38 893.09 870.35 881.52 0 -0.36(-0.04%)
Jan 08, 2016 897.00 903.02 878.83 881.88 0 -10.53(-1.18%)
Jan 07, 2016 901.03 911.21 887.21 892.41 0 -25.16(-2.74%)
Jan 06, 2016 916.09 927.93 907.59 917.57 0 -11.99(-1.29%)
Jan 05, 2016 932.18 940.20 920.41 929.57 0 -1.12(-0.12%)
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.