Industrial Goods Sector (CIX: MSECTOR6)
962.99   +4.50 (+0.47%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2008 988.05 1025 968.75 1012 0 +18.86(+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 +61.73(+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 930.39 962.01 898.55 918.57 0 -21.07(-2.24%)
Nov 14, 2008 972.86 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 964.08 989.54 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 +21.08(+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 +42.16(+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 1139 0 -15.22(-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 +129.09(+11.40%)
Oct 10, 2008 1091 1201 1017 1132 0 -8.02(-0.70%)
Oct 09, 2008 1242 1274 1124 1140 0 -80.11(-6.57%)
Oct 08, 2008 1192 1295 1152 1220 0 -7.22(-0.59%)
Oct 07, 2008 1321 1348 1213 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 +54.04(+3.67%)
Sep 29, 2008 1566 1585 1400 1471 0 -128.46(-8.03%)
Sep 26, 2008 1576 1621 1544 1600 0 -10.79(-0.67%)
Sep 25, 2008 1595 1637 1564 1611 0 +26.66(+1.68%)
Sep 24, 2008 1607 1634 1557 1584 0 -10.66(-0.67%)
Sep 23, 2008 1631 1667 1571 1595 0 -38.95(-2.38%)
Sep 22, 2008 1696 1719 1614 1634 0 -74.48(-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 +18.74(+1.14%)
Sep 11, 2008 1605 1658 1572 1647 0 +20.09(+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 -8.46(-0.49%)
Sep 02, 2008 1763 1799 1708 1730 0 -11.11(-0.64%)
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