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

Industrial Goods Sector (CIX: MSECTOR6 )

1,632.03 +0.62 (+0.04%)
Streaming Delayed Price Updated: 3:35 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 (%)
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%)
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.