Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Industrial Goods Sector (CIX: MSECTOR6 )

1,632.69 +3.33 (+0.20%)
Last Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 1633 1633 1633 1633 0 +0.90(+0.06%)
Dec 30, 2021 1634 1635 1632 1632 0 -1.10(-0.07%)
Dec 29, 2021 1636 1637 1633 1634 0 -1.66(-0.10%)
Dec 24, 2021 1635 1635 1635 1635 0 +0.04(+0.00%)
Dec 23, 2021 1637 1638 1635 1635 0 -0.27(-0.02%)
Dec 22, 2021 1634 1636 1633 1635 0 +1.73(+0.11%)
Dec 21, 2021 1628 1636 1627 1634 0 +6.86(+0.42%)
Dec 20, 2021 1627 1628 1624 1627 0 -2.70(-0.17%)
Dec 17, 2021 1627 1632 1626 1630 0 +2.08(+0.13%)
Dec 16, 2021 1629 1631 1626 1627 0 -1.02(-0.06%)
Dec 15, 2021 1627 1629 1624 1628 0 +0.74(+0.05%)
Dec 14, 2021 1629 1631 1627 1628 0 -1.08(-0.07%)
Dec 13, 2021 1631 1632 1626 1629 0 -2.70(-0.17%)
Dec 10, 2021 1634 1634 1630 1632 0 -0.96(-0.06%)
Dec 09, 2021 1633 1634 1632 1632 0 -1.89(-0.12%)
Dec 08, 2021 1637 1637 1633 1634 0 -2.42(-0.15%)
Dec 07, 2021 1636 1640 1635 1637 0 +3.17(+0.19%)
Dec 06, 2021 1630 1635 1629 1634 0 +3.72(+0.23%)
Dec 03, 2021 1637 1637 1629 1630 0 -6.20(-0.38%)
Dec 02, 2021 1632 1638 1632 1636 0 +3.99(+0.24%)
Dec 01, 2021 1638 1639 1632 1632 0 -2.52(-0.15%)
Nov 30, 2021 1638 1641 1634 1635 0 -6.03(-0.37%)
Nov 29, 2021 1646 1647 1639 1641 0 -3.79(-0.23%)
Nov 26, 2021 1644 1646 1639 1644 0 -5.98(-0.36%)
Nov 25, 2021 1650 1651 1649 1650 0 +0.75(+0.05%)
Nov 24, 2021 1651 1651 1647 1650 0 -1.37(-0.08%)
Nov 23, 2021 1652 1654 1649 1651 0 -1.18(-0.07%)
Nov 22, 2021 1655 1656 1651 1652 0 -1.76(-0.11%)
Nov 19, 2021 1656 1656 1653 1654 0 -0.98(-0.06%)
Nov 18, 2021 1654 1656 1655 1655 0 +1.05(+0.06%)
Nov 17, 2021 1655 1657 1653 1654 0 -2.66(-0.16%)
Nov 16, 2021 1657 1658 1654 1657 0 -1.10(-0.07%)
Nov 15, 2021 1658 1660 1655 1658 0 -0.96(-0.06%)
Nov 12, 2021 1661 1661 1655 1659 0 -0.50(-0.03%)
Nov 11, 2021 1672 1674 1658 1659 0 -13.68(-0.82%)
Nov 10, 2021 1675 1673 1673 1673 0 -2.92(-0.17%)
Nov 09, 2021 1674 1676 1673 1676 0 +1.45(+0.09%)
Nov 08, 2021 1674 1677 1671 1674 0 +0.89(+0.05%)
Nov 05, 2021 1666 1676 1665 1673 0 +6.42(+0.39%)
Nov 04, 2021 1667 1669 1663 1667 0 -0.16(-0.01%)
Nov 03, 2021 1664 1669 1663 1667 0 +2.41(+0.14%)
Nov 02, 2021 1661 1667 1661 1665 0 +2.80(+0.17%)
Nov 01, 2021 1659 1662 1658 1662 0 +3.62(+0.22%)
Oct 29, 2021 1658 1660 1657 1658 0 -0.76(-0.05%)
Oct 28, 2021 1657 1660 1655 1659 0 +3.04(+0.18%)
Oct 27, 2021 1660 1662 1656 1656 0 -3.90(-0.23%)
Oct 26, 2021 1660 1660 1660 1660 0 -66.75(-3.87%)
Oct 25, 2021 1725 1729 1724 1727 0 +0.80(+0.05%)
Oct 22, 2021 1727 1728 1725 1726 0 +0.33(+0.02%)
Oct 21, 2021 1726 1727 1724 1726 0 -0.44(-0.03%)
Oct 20, 2021 1727 1729 1724 1726 0 -2.43(-0.14%)
Oct 19, 2021 1733 1734 1727 1728 0 -4.80(-0.28%)
Oct 18, 2021 1733 1736 1729 1733 0 -0.63(-0.04%)
Oct 15, 2021 1730 1735 1729 1734 0 +3.71(+0.21%)
Oct 14, 2021 1729 1732 1728 1730 0 +2.53(+0.15%)
Oct 13, 2021 1728 1729 1725 1728 0 +0.23(+0.01%)
Oct 12, 2021 1727 1729 1724 1727 0 +2.16(+0.13%)
Oct 08, 2021 1725 1725 1725 1725 0 +4.85(+0.28%)
Oct 07, 2021 1717 1722 1716 1720 0 +3.99(+0.23%)
Oct 06, 2021 1713 1717 1710 1716 0 +1.22(+0.07%)
Oct 05, 2021 1715 1717 1713 1715 0 +0.98(+0.06%)
Oct 04, 2021 1721 1721 1712 1714 0 -5.01(-0.29%)
Oct 01, 2021 1721 1721 1716 1719 0 +1.41(+0.08%)
Sep 30, 2021 1719 1723 1717 1718 0 -1.09(-0.06%)
Sep 29, 2021 1720 1723 1718 1719 0 -0.56(-0.03%)
Sep 28, 2021 1725 1726 1718 1719 0 -6.40(-0.37%)
Sep 27, 2021 1719 1727 1719 1726 0 +6.22(+0.36%)
Sep 24, 2021 1717 1721 1716 1720 0 +0.72(+0.04%)
Sep 23, 2021 1719 1720 1718 1719 0 +1.94(+0.11%)
Sep 22, 2021 1715 1719 1714 1717 0 +1.84(+0.11%)
Sep 21, 2021 1716 1718 1712 1715 0 -0.44(-0.03%)
Sep 20, 2021 1716 1721 1712 1716 0 -4.50(-0.26%)
Sep 17, 2021 1723 1726 1720 1720 0 -3.34(-0.19%)
Sep 16, 2021 1727 1729 1721 1723 0 -2.75(-0.16%)
Sep 15, 2021 1723 1727 1722 1726 0 +3.20(+0.19%)
Sep 14, 2021 1726 1727 1722 1723 0 -2.95(-0.17%)
Sep 13, 2021 1727 1730 1724 1726 0 -0.31(-0.02%)
Sep 10, 2021 1729 1730 1725 1726 0 -2.39(-0.14%)
Sep 09, 2021 1730 1733 1728 1729 0 -1.05(-0.06%)
Sep 08, 2021 1726 1733 1725 1730 0 +4.09(+0.24%)
Sep 07, 2021 1727 1731 1725 1726 0 -3.19(-0.18%)
Sep 03, 2021 1729 1729 1729 1729 0 +0.34(+0.02%)
Sep 02, 2021 1727 1732 1724 1728 0 +3.02(+0.18%)
Sep 01, 2021 1724 1727 1723 1725 0 +2.82(+0.16%)
Aug 31, 2021 1721 1725 1719 1723 0 +2.12(+0.12%)
Aug 30, 2021 1721 1723 1719 1720 0 -0.56(-0.03%)
Aug 27, 2021 1719 1723 1717 1721 0 +3.37(+0.20%)
Aug 26, 2021 1721 1721 1717 1718 0 -4.22(-0.25%)
Aug 25, 2021 1717 1724 1715 1722 0 +2.32(+0.13%)
Aug 24, 2021 1719 1722 1718 1720 0 +1.45(+0.08%)
Aug 23, 2021 1717 1721 1716 1718 0 +2.35(+0.14%)
Aug 20, 2021 1714 1719 1713 1716 0 +1.50(+0.09%)
Aug 19, 2021 1712 1715 1709 1714 0 +0.59(+0.03%)
Aug 18, 2021 1715 1717 1713 1714 0 -1.90(-0.11%)
Aug 17, 2021 1719 1721 1713 1716 0 -5.72(-0.33%)
Aug 16, 2021 1721 1724 1716 1721 0 -1.00(-0.06%)
Aug 13, 2021 1727 1728 1721 1722 0 -4.71(-0.27%)
Aug 12, 2021 1729 1734 1722 1727 0 -2.98(-0.17%)
Aug 11, 2021 1732 1734 1727 1730 0 -0.93(-0.05%)
Aug 10, 2021 1728 1732 1727 1731 0 +3.14(+0.18%)
Aug 09, 2021 1725 1729 1723 1728 0 +2.07(+0.12%)
Aug 06, 2021 1723 1726 1723 1726 0 +3.69(+0.21%)
Aug 05, 2021 1721 1724 1720 1722 0 +2.00(+0.12%)
Aug 04, 2021 1721 1723 1720 1720 0 -2.02(-0.12%)
Aug 03, 2021 1725 1726 1721 1722 0 -2.82(-0.16%)
Jul 30, 2021 1725 1725 1725 1725 0 +2.58(+0.15%)
Jul 29, 2021 1723 1727 1721 1722 0 +0.16(+0.01%)
Jul 28, 2021 1723 1725 1720 1722 0 +0.33(+0.02%)
Jul 27, 2021 1717 1723 1716 1722 0 +3.53(+0.21%)
Jul 26, 2021 1718 1721 1716 1718 0 -0.25(-0.01%)
Jul 23, 2021 1716 1720 1715 1718 0 +2.73(+0.16%)
Jul 22, 2021 1715 1719 1714 1716 0 +4.84(+0.28%)
Jul 21, 2021 1707 1712 1706 1711 0 +4.96(+0.29%)
Jul 20, 2021 1699 1708 1699 1706 0 +7.35(+0.43%)
Jul 19, 2021 1703 1703 1697 1699 0 -5.31(-0.31%)
Jul 16, 2021 1706 1707 1703 1704 0 -1.02(-0.06%)
Jul 15, 2021 1707 1709 1703 1705 0 -3.46(-0.20%)
Jul 14, 2021 1709 1711 1707 1708 0 -0.92(-0.05%)
Jul 13, 2021 1712 1714 1707 1709 0 -3.23(-0.19%)
Jul 12, 2021 1714 1715 1709 1713 0 -3.07(-0.18%)
Jul 09, 2021 1717 1719 1715 1716 0 -0.58(-0.03%)
Jul 08, 2021 1713 1718 1710 1716 0 +0.88(+0.05%)
Jul 07, 2021 1713 1719 1713 1715 0 +1.11(+0.06%)
Jul 06, 2021 1715 1716 1712 1714 0 -1.30(-0.08%)
Jul 05, 2021 1713 1717 1713 1716 0 +1.43(+0.08%)
Jul 02, 2021 1711 1716 1707 1714 0 +4.02(+0.24%)
Jun 30, 2021 1710 1710 1710 1710 0 -1.68(-0.10%)
Jun 29, 2021 1712 1714 1710 1712 0 +0.24(+0.01%)
Jun 28, 2021 1715 1716 1709 1712 0 -4.96(-0.29%)
Jun 25, 2021 1719 1720 1715 1716 0 -2.54(-0.15%)
Jun 24, 2021 1716 1719 1714 1719 0 +4.25(+0.25%)
Jun 23, 2021 1715 1716 1712 1715 0 -0.75(-0.04%)
Jun 22, 2021 1712 1716 1710 1716 0 +3.38(+0.20%)
Jun 21, 2021 1709 1713 1706 1712 0 +4.23(+0.25%)
Jun 18, 2021 1708 1710 1705 1708 0 -1.77(-0.10%)
Jun 17, 2021 1712 1714 1708 1710 0 -3.18(-0.19%)
Jun 16, 2021 1713 1715 1711 1713 0 -1.16(-0.07%)
Jun 15, 2021 1713 1716 1712 1714 0 +1.12(+0.07%)
Jun 14, 2021 1715 1716 1711 1713 0 -2.69(-0.16%)
Jun 11, 2021 1716 1717 1714 1716 0 +0.62(+0.04%)
Jun 10, 2021 1716 1717 1712 1715 0 -0.74(-0.04%)
Jun 09, 2021 1716 1717 1712 1716 0 -0.28(-0.02%)
Jun 08, 2021 1710 1717 1709 1716 0 +6.45(+0.38%)
Jun 07, 2021 1713 1715 1709 1710 0 -3.80(-0.22%)
Jun 04, 2021 1713 1714 1712 1713 0 +0.27(+0.02%)
Jun 03, 2021 1711 1714 1710 1713 0 +1.23(+0.07%)
Jun 02, 2021 1714 1715 1711 1712 0 -2.71(-0.16%)
Jun 01, 2021 1716 1718 1712 1715 0 +1.16(+0.07%)
May 31, 2021 1714 1716 1712 1713 0 -0.56(-0.03%)
May 28, 2021 1714 1715 1712 1714 0 +1.02(+0.06%)
May 27, 2021 1714 1714 1711 1713 0 +0.32(+0.02%)
May 26, 2021 1712 1715 1711 1713 0 +0.98(+0.06%)
May 25, 2021 1714 1715 1710 1712 0 -0.25(-0.01%)
May 21, 2021 1712 1712 1712 1712 0 +1.53(+0.09%)
May 20, 2021 1713 1717 1709 1710 0 -2.82(-0.16%)
May 19, 2021 1713 1714 1698 1713 0 -0.58(-0.03%)
May 18, 2021 1716 1717 1713 1714 0 -2.75(-0.16%)
May 17, 2021 1724 1724 1715 1716 0 -8.26(-0.48%)
May 14, 2021 1718 1725 1718 1725 0 +5.20(+0.30%)
May 13, 2021 1717 1720 1715 1720 0 +2.58(+0.15%)
May 12, 2021 1716 1719 1715 1717 0 +0.85(+0.05%)
May 11, 2021 1715 1718 1714 1716 0 -2.31(-0.13%)
May 10, 2021 1722 1723 1717 1718 0 -3.24(-0.19%)
May 07, 2021 1720 1724 1719 1722 0 +1.62(+0.09%)
May 06, 2021 1721 1722 1715 1720 0 +1.01(+0.06%)
May 05, 2021 1720 1724 1716 1719 0 +6.80(+0.40%)
May 04, 2021 1712 1714 1709 1712 0 -0.28(-0.02%)
May 03, 2021 1713 1715 1710 1713 0 +1.12(+0.07%)
Apr 30, 2021 1710 1715 1709 1711 0 +1.94(+0.11%)
Apr 29, 2021 1711 1711 1709 1709 0 -0.10(-0.01%)
Apr 28, 2021 1708 1711 1707 1710 0 +1.08(+0.06%)
Apr 27, 2021 1708 1710 1706 1708 0 -0.30(-0.02%)
Apr 26, 2021 1710 1711 1707 1709 0 +0.05(+0.00%)
Apr 23, 2021 1705 1711 1704 1709 0 +4.06(+0.24%)
Apr 22, 2021 1702 1705 1700 1705 0 +2.82(+0.17%)
Apr 21, 2021 1699 1703 1697 1702 0 +1.40(+0.08%)
Apr 20, 2021 1703 1703 1697 1700 0 -0.87(-0.05%)
Apr 19, 2021 1702 1704 1700 1701 0 -1.60(-0.09%)
Apr 16, 2021 1703 1705 1699 1703 0 +1.34(+0.08%)
Apr 15, 2021 1698 1702 1696 1702 0 +3.17(+0.19%)
Apr 14, 2021 1697 1701 1697 1698 0 +1.76(+0.10%)
Apr 13, 2021 1700 1700 1695 1697 0 -2.70(-0.16%)
Apr 12, 2021 1703 1705 1698 1699 0 -4.58(-0.27%)
Apr 09, 2021 1702 1707 1699 1704 0 +1.53(+0.09%)
Apr 08, 2021 1696 1703 1696 1702 0 +5.34(+0.31%)
Apr 07, 2021 1699 1699 1695 1697 0 -1.09(-0.06%)
Apr 06, 2021 1698 1700 1695 1698 0 +0.14(+0.01%)
Apr 05, 2021 1698 1699 1697 1698 0 +0.44(+0.03%)
Apr 01, 2021 1698 1698 1698 1698 0 +0.97(+0.06%)
Mar 31, 2021 1696 1698 1694 1697 0 +0.62(+0.04%)
Mar 30, 2021 1697 1698 1695 1696 0 +0.41(+0.02%)
Mar 29, 2021 1695 1699 1692 1696 0 +0.49(+0.03%)
Mar 26, 2021 1697 1701 1693 1695 0 -0.21(-0.01%)
Mar 25, 2021 1690 1696 1688 1695 0 +4.81(+0.28%)
Mar 24, 2021 1691 1695 1689 1690 0 +0.41(+0.02%)
Mar 23, 2021 1694 1695 1689 1690 0 -4.71(-0.28%)
Mar 22, 2021 1696 1698 1694 1695 0 -1.22(-0.07%)
Mar 19, 2021 1698 1700 1694 1696 0 -3.79(-0.22%)
Mar 18, 2021 1702 1704 1697 1700 0 -2.47(-0.15%)
Mar 17, 2021 1706 1708 1701 1702 0 -1.83(-0.11%)
Mar 16, 2021 1704 1706 1699 1704 0 +0.65(+0.04%)
Mar 15, 2021 1705 1708 1702 1703 0 -3.70(-0.22%)
Mar 12, 2021 1704 1709 1703 1707 0 -0.50(-0.03%)
Mar 11, 2021 1706 1709 1705 1708 0 +1.04(+0.06%)
Mar 10, 2021 1708 1712 1704 1707 0 -2.23(-0.13%)
Mar 09, 2021 1711 1716 1705 1709 0 -6.78(-0.40%)
Mar 08, 2021 1714 1720 1714 1716 0 +1.37(+0.08%)
Mar 05, 2021 1709 1715 1705 1714 0 +5.88(+0.34%)
Mar 04, 2021 1712 1714 1704 1708 0 -4.02(-0.23%)
Mar 03, 2021 1713 1716 1710 1712 0 -0.03(-0.00%)
Mar 02, 2021 1714 1718 1709 1712 0 -1.93(-0.11%)
Mar 01, 2021 1704 1719 1703 1714 0 +15.98(+0.94%)
Feb 26, 2021 1696 1700 1694 1698 0 +0.96(+0.06%)
Feb 25, 2021 1704 1706 1697 1697 0 -7.01(-0.41%)
Feb 24, 2021 1699 1711 1697 1704 0 +5.09(+0.30%)
Feb 23, 2021 1688 1701 1686 1699 0 +14.12(+0.84%)
Feb 22, 2021 1681 1686 1680 1685 0 +3.08(+0.18%)
Feb 19, 2021 1677 1684 1677 1682 0 +6.06(+0.36%)
Feb 18, 2021 1674 1677 1673 1676 0 +1.31(+0.08%)
Feb 17, 2021 1673 1677 1672 1675 0 +0.19(+0.01%)
Feb 16, 2021 1671 1678 1669 1675 0 +2.04(+0.12%)
Feb 12, 2021 1673 1673 1673 1673 0 -2.22(-0.13%)
Feb 11, 2021 1673 1675 1671 1675 0 +1.53(+0.09%)
Feb 10, 2021 1670 1675 1669 1673 0 +3.01(+0.18%)
Feb 09, 2021 1669 1671 1668 1670 0 -0.50(-0.03%)
Feb 08, 2021 1668 1671 1666 1671 0 +2.96(+0.18%)
Feb 05, 2021 1668 1671 1666 1668 0 +1.68(+0.10%)
Feb 04, 2021 1665 1668 1664 1666 0 +0.90(+0.05%)
Feb 03, 2021 1665 1666 1664 1665 0 +0.49(+0.03%)
Feb 02, 2021 1662 1666 1659 1665 0 +4.80(+0.29%)
Feb 01, 2021 1656 1661 1655 1660 0 +5.13(+0.31%)
Jan 29, 2021 1658 1658 1653 1655 0 -3.88(-0.23%)
Jan 28, 2021 1655 1661 1654 1659 0 +3.27(+0.20%)
Jan 27, 2021 1659 1659 1652 1655 0 -4.82(-0.29%)
Jan 26, 2021 1664 1665 1659 1660 0 -3.68(-0.22%)
Jan 25, 2021 1662 1666 1657 1664 0 +1.96(+0.12%)
Jan 22, 2021 1664 1666 1661 1662 0 -2.42(-0.15%)
Jan 21, 2021 1668 1669 1663 1664 0 -4.20(-0.25%)
Jan 20, 2021 1671 1671 1668 1668 0 -1.26(-0.08%)
Jan 19, 2021 1672 1676 1669 1670 0 -2.40(-0.14%)
Jan 18, 2021 1673 1678 1672 1672 0 +0.28(+0.02%)
Jan 15, 2021 1676 1681 1668 1672 0 -8.11(-0.48%)
Jan 14, 2021 1676 1700 1661 1680 0 +13.56(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.