Industrial Goods Sector (CIX: MSECTOR6)
2,177.50   +0.12 (+0.01%)
Streaming Delayed Price  /  Updated: 9:45 AM EDT, Sep 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 -0.11(-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 +30.82(+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%)
Feb 02, 2009 929.46 953.69 906.76 934.33 0 -12.30(-1.30%)
Jan 30, 2009 973.53 989.77 930.20 946.63 0 -24.00(-2.47%)
Jan 29, 2009 1008 1018 959.36 970.63 0 -54.16(-5.29%)
Jan 28, 2009 1007 1045 993.14 1025 0 +39.39(+4.00%)
Jan 27, 2009 977.99 1005 963.08 985.40 0 +14.89(+1.53%)
Jan 26, 2009 964.63 1003 945.49 970.51 0 +4.79(+0.50%)
Jan 23, 2009 941.16 989.37 927.57 965.72 0 -1.44(-0.15%)
Jan 22, 2009 970.75 994.22 937.82 967.17 0 -24.04(-2.43%)
Jan 21, 2009 966.64 999.02 938.04 991.21 0 +39.17(+4.11%)
Jan 20, 2009 1002 1013 941.97 952.03 0 -63.95(-6.29%)
Jan 19, 2009 1021 1039 977.34 1016 0 +2.20(+0.22%)
Jan 16, 2009 1019 1037 974.06 1014 0 +13.34(+1.33%)
Jan 15, 2009 983.01 1019 944.58 1000 0 +15.31(+1.55%)
Jan 14, 2009 1008 1019 968.92 985.13 0 -42.91(-4.17%)
Jan 13, 2009 1025 1049 1003 1028 0 -4.55(-0.44%)
Jan 12, 2009 1074 1082 1020 1033 0 -45.53(-4.22%)
Jan 09, 2009 1107 1119 1059 1078 0 -30.26(-2.73%)
Jan 08, 2009 1084 1117 1064 1108 0 +16.25(+1.49%)
Jan 07, 2009 1122 1133 1078 1092 0 -44.64(-3.93%)
Jan 06, 2009 1130 1160 1106 1137 0 +20.92(+1.87%)
Jan 05, 2009 1101 1137 1080 1116 0 +11.82(+1.07%)
Jan 02, 2009 1071 1116 1050 1104 0 +38.05(+3.57%)
Jan 01, 2009 1042 1084 1031 1066 0 +0.00(+0.00%)
Dec 31, 2008 1042 1084 1031 1066 0 +24.20(+2.32%)
Dec 30, 2008 1015 1049 1000 1042 0 +32.52(+3.22%)
Dec 29, 2008 1024 1036 990.63 1009 0 -12.98(-1.27%)
Dec 26, 2008 1015 1033 998.77 1022 0 +11.64(+1.15%)
Dec 25, 2008 1009 1024 991.02 1011 0 +0.00(+0.00%)
Dec 24, 2008 1009 1024 991.02 1011 0 +3.96(+0.39%)
Dec 23, 2008 1029 1046 992.51 1007 0 -11.51(-1.13%)
Dec 22, 2008 1053 1065 989.84 1018 0 -34.96(-3.32%)
Dec 19, 2008 1079 1111 1024 1053 0 -17.26(-1.61%)
Dec 18, 2008 1102 1124 1048 1070 0 -27.59(-2.51%)
Dec 17, 2008 1070 1122 1052 1098 0 +13.80(+1.27%)
Dec 16, 2008 1026 1092 1008 1084 0 +67.86(+6.68%)
Dec 15, 2008 1050 1065 992.99 1016 0 -22.50(-2.17%)
Dec 12, 2008 990.28 1054 969.61 1039 0 +20.56(+2.02%)
Dec 11, 2008 1062 1088 1002 1018 0 -54.75(-5.10%)
Dec 10, 2008 1058 1098 1034 1073 0 +29.78(+2.85%)
Dec 09, 2008 1048 1099 1016 1043 0 -16.06(-1.52%)
Dec 08, 2008 1027 1088 1005 1059 0 +61.50(+6.16%)
Dec 05, 2008 944.69 1004 913.25 997.77 0 +38.78(+4.04%)
Dec 04, 2008 963.60 1014 927.82 958.99 0 -18.99(-1.94%)
Dec 03, 2008 946.22 998.56 910.79 977.98 0 +24.61(+2.58%)
Dec 02, 2008 924.31 967.71 902.18 953.38 0 +46.47(+5.12%)
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