Industrial Goods Sector (CIX: MSECTOR6)
1,003.38   -3.48 (-0.35%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2009 1312 1312 1312 0 -15.57(-1.17%)
Dec 30, 2009 1312 1338 1315 1327 0 -5.18(-0.39%)
Dec 29, 2009 1325 1345 1322 1333 0 -0.62(-0.05%)
Dec 28, 2009 1329 1350 1322 1333 0 -4.83(-0.36%)
Dec 24, 2009 1316 1345 1326 1338 0 +8.14(+0.61%)
Dec 23, 2009 1313 1341 1311 1330 0 +8.41(+0.64%)
Dec 22, 2009 1295 1331 1299 1322 0 +18.16(+1.39%)
Dec 21, 2009 1282 1314 1284 1303 0 +16.51(+1.28%)
Dec 18, 2009 1283 1306 1270 1287 0 -1.92(-0.15%)
Dec 17, 2009 1285 1308 1278 1289 0 -19.41(-1.48%)
Dec 16, 2009 1288 1324 1290 1308 0 +11.24(+0.87%)
Dec 15, 2009 1278 1314 1281 1297 0 -2.14(-0.16%)
Dec 14, 2009 1295 1304 1288 1299 0 +19.32(+1.51%)
Dec 11, 2009 1266 1289 1263 1280 0 +11.22(+0.88%)
Dec 10, 2009 1264 1287 1259 1269 0 +2.55(+0.20%)
Dec 09, 2009 1253 1276 1245 1266 0 +2.01(+0.16%)
Dec 08, 2009 1260 1282 1249 1264 0 -16.14(-1.26%)
Dec 07, 2009 1268 1295 1265 1280 0 +0.14(+0.01%)
Dec 04, 2009 1268 1299 1256 1280 0 +20.41(+1.62%)
Dec 03, 2009 1259 1291 1254 1260 0 -11.81(-0.93%)
Dec 02, 2009 1254 1289 1255 1271 0 +5.00(+0.39%)
Dec 01, 2009 1244 1280 1248 1266 0 +21.05(+1.69%)
Nov 30, 2009 1227 1257 1224 1245 0 +1.01(+0.08%)
Nov 27, 2009 1215 1261 1223 1244 0 -26.99(-2.12%)
Nov 26, 2009 209.82 1273 1267 1271 0 -0.10(-0.01%)
Nov 25, 2009 1248 1281 1255 1271 0 +9.39(+0.74%)
Nov 24, 2009 1251 1277 1246 1262 0 -7.54(-0.59%)
Nov 23, 2009 1257 1291 1256 1270 0 +18.53(+1.48%)
Nov 20, 2009 1238 1264 1233 1251 0 -6.87(-0.55%)
Nov 19, 2009 1256 1281 1242 1258 0 -23.41(-1.83%)
Nov 18, 2009 1286 1298 1267 1281 0 -5.08(-0.39%)
Nov 17, 2009 1272 1298 1269 1286 0 -5.54(-0.43%)
Nov 16, 2009 1257 1303 1264 1292 0 +28.93(+2.29%)
Nov 13, 2009 1256 1276 1243 1263 0 +9.25(+0.74%)
Nov 12, 2009 1265 1287 1247 1254 0 -23.92(-1.87%)
Nov 11, 2009 1269 1297 1263 1278 0 +9.61(+0.76%)
Nov 10, 2009 1259 1287 1252 1268 0 -9.53(-0.75%)
Nov 09, 2009 1248 1285 1250 1278 0 +32.55(+2.61%)
Nov 06, 2009 1225 1260 1223 1245 0 +6.80(+0.55%)
Nov 05, 2009 1211 1254 1213 1238 0 +27.92(+2.31%)
Nov 04, 2009 1211 1245 1201 1210 0 -1.23(-0.10%)
Nov 03, 2009 1173 1221 1170 1212 0 +25.00(+2.11%)
Nov 02, 2009 1181 1214 1161 1187 0 +1.01(+0.08%)
Oct 30, 2009 1210 1235 1172 1186 0 -42.07(-3.43%)
Oct 29, 2009 1200 1244 1196 1228 0 +33.92(+2.84%)
Oct 28, 2009 1219 1239 1186 1194 0 -43.40(-3.51%)
Oct 27, 2009 1244 1269 1227 1237 0 -16.72(-1.33%)
Oct 26, 2009 1265 1302 1243 1254 0 -21.28(-1.67%)
Oct 23, 2009 1269 1289 1266 1275 0 -20.70(-1.60%)
Oct 22, 2009 1264 1307 1256 1296 0 +19.19(+1.50%)
Oct 21, 2009 1275 1317 1268 1277 0 -11.87(-0.92%)
Oct 20, 2009 1269 1298 1275 1289 0 -16.02(-1.23%)
Oct 19, 2009 1280 1316 1279 1305 0 +16.25(+1.26%)
Oct 16, 2009 1273 1306 1268 1288 0 -14.88(-1.14%)
Oct 15, 2009 1269 1313 1276 1303 0 +10.42(+0.81%)
Oct 14, 2009 1271 1302 1268 1293 0 +27.07(+2.14%)
Oct 13, 2009 1248 1282 1246 1266 0 +0.79(+0.06%)
Oct 12, 2009 1273 1286 1252 1265 0 +4.45(+0.35%)
Oct 09, 2009 1251 1269 1239 1260 0 +7.38(+0.59%)
Oct 08, 2009 1231 1270 1231 1253 0 +26.49(+2.16%)
Oct 07, 2009 1217 1242 1211 1227 0 -7.39(-0.60%)
Oct 06, 2009 1212 1251 1213 1234 0 +20.59(+1.70%)
Oct 05, 2009 1185 1223 1187 1213 0 +19.25(+1.61%)
Oct 02, 2009 1184 1216 1177 1194 0 -19.07(-1.57%)
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