Industrial Goods Sector (CIX: MSECTOR6)
2,081.39   -34.06 (-1.61%)
Streaming Delayed Price  /  Updated: 1:42 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 2069 2095 2047 2068 0 -2.82(-0.14%)
Oct 30, 2013 2084 2105 2060 2071 0 -17.59(-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 +8.82(+0.43%)
Oct 23, 2013 2058 2083 2042 2067 0 -0.16(-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(-1.37%)
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 +8.29(+0.41%)
Sep 25, 2013 2006 2020 1990 2001 0 -5.59(-0.28%)
Sep 24, 2013 1994 2027 1985 2006 0 +11.02(+0.55%)
Sep 23, 2013 2005 2019 1979 1995 0 -14.14(-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 +18.20(+0.93%)
Sep 13, 2013 1957 1978 1947 1968 0 +6.75(+0.34%)
Sep 12, 2013 1961 1985 1951 1961 0 -4.19(-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 +15.05(+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 -14.58(-0.77%)
Aug 20, 2013 1875 1907 1867 1895 0 +17.90(+0.95%)
Aug 19, 2013 1889 1905 1868 1877 0 -17.91(-0.95%)
Aug 16, 2013 1888 1918 1881 1895 0 +1.43(+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 +11.45(+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 -13.22(-0.69%)
Aug 06, 2013 1935 1945 1906 1920 0 -24.33(-1.25%)
Aug 05, 2013 1932 1957 1925 1944 0 -2.41(-0.12%)
Aug 02, 2013 1935 1961 1917 1947 0 +19.27(+1.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here