Industrial Goods Sector (CIX: MSECTOR6)
969.46   +0.01 (+0.00%)
Streaming Delayed Price  /  Updated: 9:07 AM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 797.90 899.64 780.76 822.73 0 +25.59(+3.21%)
Mar 16, 2009 805.65 829.95 785.96 797.14 0 -0.23(-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 719.70 736.10 686.32 707.06 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 -0.11(-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%)
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