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 (%)
Jul 31, 2023 1634 1637 1633 1636 0 +2.40(+0.15%)
Jul 28, 2023 1632 1634 1632 1633 0 +1.77(+0.11%)
Jul 27, 2023 1633 1634 1631 1632 0 -0.72(-0.04%)
Jul 26, 2023 1631 1633 1630 1632 0 +1.68(+0.10%)
Jul 25, 2023 1629 1631 1628 1631 0 +2.07(+0.13%)
Jul 24, 2023 1629 1630 1628 1629 0 -0.78(-0.05%)
Jul 21, 2023 1629 1630 1628 1629 0 +0.78(+0.05%)
Jul 20, 2023 1629 1631 1627 1629 0 -1.28(-0.08%)
Jul 19, 2023 1631 1632 1629 1630 0 -0.60(-0.04%)
Jul 18, 2023 1629 1631 1629 1630 0 +1.45(+0.09%)
Jul 17, 2023 1629 1630 1628 1629 0 -0.54(-0.03%)
Jul 14, 2023 1629 1631 1628 1630 0 +0.31(+0.02%)
Jul 13, 2023 1628 1631 1628 1629 0 +1.41(+0.09%)
Jul 12, 2023 1627 1629 1626 1628 0 +1.51(+0.09%)
Jul 11, 2023 1624 1626 1623 1626 0 +2.46(+0.15%)
Jul 10, 2023 1624 1625 1622 1624 0 -0.16(-0.01%)
Jul 07, 2023 1622 1624 1622 1624 0 +0.86(+0.05%)
Jul 06, 2023 1626 1627 1623 1623 0 -4.69(-0.29%)
Jul 05, 2023 1627 1628 1625 1628 0 +1.01(+0.06%)
Jul 04, 2023 1628 1628 1626 1627 0 -0.49(-0.03%)
Jun 30, 2023 1627 1627 1627 1627 0 +3.42(+0.21%)
Jun 29, 2023 1624 1626 1623 1624 0 +0.05(+0.00%)
Jun 28, 2023 1620 1624 1620 1624 0 +3.04(+0.19%)
Jun 27, 2023 1620 1621 1619 1621 0 +1.06(+0.07%)
Jun 26, 2023 1618 1621 1618 1620 0 +1.14(+0.07%)
Jun 23, 2023 1622 1622 1618 1619 0 -4.52(-0.28%)
Jun 22, 2023 1624 1626 1622 1623 0 -1.62(-0.10%)
Jun 21, 2023 1623 1626 1623 1625 0 +0.84(+0.05%)
Jun 20, 2023 1622 1625 1621 1624 0 +1.83(+0.11%)
Jun 19, 2023 1624 1624 1622 1622 0 -1.05(-0.06%)
Jun 16, 2023 1622 1625 1622 1623 0 +1.44(+0.09%)
Jun 15, 2023 1621 1623 1619 1622 0 -0.44(-0.03%)
May 08, 2023 1621 1623 1620 1622 0 +1.63(+0.10%)
May 05, 2023 1620 1622 1619 1620 0 +1.78(+0.11%)
May 04, 2023 1622 1622 1618 1619 0 -3.73(-0.23%)
May 03, 2023 1621 1624 1620 1622 0 +3.24(+0.20%)
May 02, 2023 1622 1623 1618 1619 0 -3.28(-0.20%)
May 01, 2023 1622 1625 1621 1622 0 +1.39(+0.09%)
Apr 28, 2023 1621 1622 1620 1621 0 -0.01(-0.00%)
Apr 27, 2023 1620 1622 1620 1621 0 +1.88(+0.12%)
Apr 26, 2023 1620 1620 1619 1619 0 -1.24(-0.08%)
Apr 25, 2023 1621 1622 1619 1620 0 -1.45(-0.09%)
Apr 24, 2023 1623 1624 1621 1622 0 -1.65(-0.10%)
Apr 21, 2023 1624 1626 1623 1624 0 -0.83(-0.05%)
Apr 20, 2023 1625 1626 1624 1624 0 -1.41(-0.09%)
Apr 19, 2023 1626 1627 1625 1626 0 -0.48(-0.03%)
Apr 18, 2023 1626 1628 1625 1626 0 +0.77(+0.05%)
Apr 17, 2023 1623 1626 1623 1626 0 +2.13(+0.13%)
Apr 14, 2023 1626 1626 1622 1623 0 -2.06(-0.13%)
Apr 13, 2023 1626 1627 1624 1625 0 -0.38(-0.02%)
Apr 12, 2023 1627 1628 1625 1626 0 -0.72(-0.04%)
Apr 11, 2023 1627 1628 1625 1627 0 +0.69(+0.04%)
Apr 10, 2023 1622 1626 1622 1626 0 +3.07(+0.19%)
Apr 06, 2023 1623 1623 1623 1623 0 +1.71(+0.11%)
Apr 05, 2023 1621 1624 1620 1621 0 -0.44(-0.03%)
Apr 04, 2023 1621 1625 1619 1622 0 +0.10(+0.01%)
Apr 03, 2023 1620 1622 1619 1621 0 +1.70(+0.10%)
Mar 31, 2023 1618 1620 1617 1620 0 +2.89(+0.18%)
Mar 30, 2023 1614 1617 1614 1617 0 +3.30(+0.20%)
Mar 29, 2023 1613 1614 1612 1614 0 +1.51(+0.09%)
Mar 28, 2023 1614 1615 1612 1612 0 -1.17(-0.07%)
Mar 27, 2023 1613 1614 1612 1613 0 +1.37(+0.08%)
Mar 24, 2023 1611 1612 1609 1612 0 -0.75(-0.05%)
Mar 23, 2023 1612 1616 1611 1613 0 +1.20(+0.07%)
Mar 22, 2023 1613 1615 1611 1611 0 -1.44(-0.09%)
Mar 21, 2023 1611 1613 1611 1613 0 +3.87(+0.24%)
Mar 20, 2023 1609 1611 1608 1609 0 -0.33(-0.02%)
Mar 17, 2023 1612 1612 1609 1609 0 -3.57(-0.22%)
Mar 16, 2023 1610 1614 1609 1613 0 +1.47(+0.09%)
Mar 15, 2023 1613 1614 1609 1611 0 -5.20(-0.32%)
Mar 14, 2023 1616 1618 1615 1617 0 +1.35(+0.08%)
Mar 13, 2023 1617 1619 1614 1615 0 -4.86(-0.30%)
Mar 10, 2023 1622 1622 1618 1620 0 -2.00(-0.12%)
Mar 09, 2023 1624 1625 1622 1622 0 -2.16(-0.13%)
Mar 08, 2023 1624 1625 1623 1624 0 +0.39(+0.02%)
Mar 07, 2023 1626 1626 1624 1624 0 -1.64(-0.10%)
Mar 06, 2023 1626 1627 1625 1625 0 -1.19(-0.07%)
Mar 03, 2023 1625 1628 1624 1627 0 +2.47(+0.15%)
Mar 02, 2023 1625 1626 1623 1624 0 -1.31(-0.08%)
Mar 01, 2023 1626 1628 1625 1626 0 -0.81(-0.05%)
Feb 28, 2023 1628 1629 1626 1626 0 -1.13(-0.07%)
Feb 27, 2023 1628 1629 1627 1627 0 +0.32(+0.02%)
Feb 24, 2023 1626 1628 1625 1627 0 -0.60(-0.04%)
Feb 23, 2023 1629 1630 1625 1628 0 -1.16(-0.07%)
Feb 22, 2023 1628 1630 1626 1629 0 +0.46(+0.03%)
Feb 21, 2023 1630 1631 1627 1628 0 -3.57(-0.22%)
Feb 17, 2023 1632 1632 1632 1632 0 +0.86(+0.05%)
Feb 16, 2023 1630 1632 1627 1631 0 +0.98(+0.06%)
Feb 15, 2023 1631 1632 1629 1630 0 -1.57(-0.10%)
Feb 14, 2023 1629 1633 1627 1632 0 +5.41(+0.33%)
Feb 13, 2023 1625 1627 1622 1626 0 +2.04(+0.13%)
Feb 10, 2023 1625 1626 1622 1624 0 -1.27(-0.08%)
Feb 09, 2023 1629 1630 1625 1626 0 -2.53(-0.16%)
Feb 08, 2023 1627 1629 1626 1628 0 +0.56(+0.03%)
Feb 07, 2023 1626 1628 1625 1628 0 +2.05(+0.13%)
Feb 06, 2023 1626 1627 1625 1625 0 -1.11(-0.07%)
Feb 03, 2023 1627 1629 1625 1627 0 -1.35(-0.08%)
Feb 02, 2023 1626 1629 1626 1628 0 +2.63(+0.16%)
Feb 01, 2023 1625 1626 1623 1625 0 +0.37(+0.02%)
Jan 31, 2023 1623 1625 1622 1625 0 +2.48(+0.15%)
Jan 30, 2023 1621 1624 1621 1622 0 +0.27(+0.02%)
Jan 27, 2023 1621 1623 1620 1622 0 +0.79(+0.05%)
Jan 26, 2023 1620 1622 1619 1621 0 +1.60(+0.10%)
Jan 25, 2023 1616 1621 1616 1620 0 +2.40(+0.15%)
Jan 24, 2023 1617 1618 1616 1617 0 -0.31(-0.02%)
Jan 23, 2023 1614 1618 1614 1618 0 +3.42(+0.21%)
Jan 20, 2023 1614 1615 1613 1614 0 +0.85(+0.05%)
Jan 19, 2023 1614 1615 1612 1613 0 -0.97(-0.06%)
Jan 18, 2023 1615 1617 1614 1614 0 -0.45(-0.03%)
Jan 17, 2023 1614 1615 1612 1615 0 +1.34(+0.08%)
Jan 16, 2023 1613 1615 1612 1614 0 +0.92(+0.06%)
Jan 13, 2023 1612 1615 1611 1613 0 -0.89(-0.06%)
Jan 12, 2023 1611 1614 1610 1613 0 +3.58(+0.22%)
Jan 11, 2023 1610 1611 1609 1610 0 +0.35(+0.02%)
Jan 10, 2023 1609 1610 1607 1610 0 +1.00(+0.06%)
Jan 09, 2023 1608 1611 1608 1609 0 +0.60(+0.04%)
Jan 06, 2023 1608 1609 1606 1608 0 +0.64(+0.04%)
Jan 05, 2023 1607 1608 1605 1607 0 -0.31(-0.02%)
Jan 04, 2023 1607 1609 1606 1608 0 +1.39(+0.09%)
Jan 03, 2023 1606 1608 1605 1606 0 +1.53(+0.10%)
Dec 30, 2022 1605 1605 1605 1605 0 -0.44(-0.03%)
Dec 29, 2022 1602 1606 1601 1605 0 +3.47(+0.22%)
Dec 28, 2022 1603 1604 1601 1602 0 -2.06(-0.13%)
Dec 23, 2022 1604 1604 1604 1604 0 -0.58(-0.04%)
Dec 22, 2022 1606 1607 1602 1604 0 -2.38(-0.15%)
Dec 21, 2022 1605 1607 1605 1607 0 +2.01(+0.13%)
Dec 20, 2022 1606 1606 1604 1605 0 -1.53(-0.10%)
Dec 19, 2022 1606 1608 1605 1606 0 -0.28(-0.02%)
Dec 16, 2022 1610 1611 1606 1606 0 -4.48(-0.28%)
Dec 15, 2022 1612 1613 1610 1611 0 -1.70(-0.11%)
Dec 14, 2022 1613 1615 1611 1613 0 -0.37(-0.02%)
Dec 13, 2022 1618 1618 1612 1613 0 -1.97(-0.12%)
Dec 12, 2022 1617 1619 1614 1615 0 +1.64(+0.10%)
Dec 09, 2022 1614 1616 1613 1613 0 -0.35(-0.02%)
Dec 08, 2022 1613 1615 1612 1614 0 +0.91(+0.06%)
Dec 07, 2022 1613 1614 1612 1613 0 -0.58(-0.04%)
Dec 06, 2022 1614 1616 1613 1613 0 -0.54(-0.03%)
Dec 05, 2022 1614 1616 1612 1614 0 +0.03(+0.00%)
Dec 02, 2022 1615 1617 1613 1614 0 -2.87(-0.18%)
Dec 01, 2022 1617 1618 1616 1617 0 -0.02(-0.00%)
Nov 30, 2022 1615 1618 1613 1617 0 +2.16(+0.13%)
Nov 29, 2022 1614 1616 1614 1615 0 +0.29(+0.02%)
Nov 28, 2022 1614 1616 1613 1614 0 -0.13(-0.01%)
Nov 25, 2022 1614 1615 1613 1614 0 +0.81(+0.05%)
Nov 24, 2022 1613 1615 1613 1614 0 +0.46(+0.03%)
Nov 23, 2022 1613 1615 1612 1613 0 +0.12(+0.01%)
Nov 22, 2022 1615 1615 1612 1613 0 -1.56(-0.10%)
Nov 21, 2022 1610 1616 1609 1615 0 +5.73(+0.36%)
Nov 18, 2022 1611 1612 1608 1609 0 -1.87(-0.12%)
Nov 17, 2022 1608 1612 1607 1611 0 +0.92(+0.06%)
Nov 16, 2022 1612 1614 1610 1610 0 -3.13(-0.19%)
Nov 15, 2022 1613 1617 1611 1613 0 +2.05(+0.13%)
Nov 14, 2022 1611 1613 1608 1611 0 -0.78(-0.05%)
Nov 11, 2022 1611 1613 1607 1612 0 +1.91(+0.12%)
Nov 10, 2022 1597 1611 1596 1610 0 +16.99(+1.07%)
Nov 09, 2022 1591 1595 1590 1593 0 +3.52(+0.22%)
Nov 08, 2022 1589 1591 1588 1589 0 -0.15(-0.01%)
Nov 07, 2022 1591 1591 1588 1589 0 -1.02(-0.06%)
Nov 04, 2022 1590 1591 1588 1590 0 +1.35(+0.08%)
Nov 03, 2022 1590 1592 1588 1589 0 -1.79(-0.11%)
Nov 02, 2022 1594 1591 1590 1591 0 -3.04(-0.19%)
Nov 01, 2022 1598 1598 1594 1594 0 -2.62(-0.16%)
Oct 31, 2022 1595 1598 1595 1597 0 +0.57(+0.04%)
Oct 28, 2022 1596 1597 1595 1596 0 -0.06(-0.00%)
Oct 27, 2022 1595 1597 1594 1596 0 +1.94(+0.12%)
Oct 26, 2022 1592 1596 1592 1594 0 +1.61(+0.10%)
Oct 25, 2022 1590 1593 1590 1592 0 +2.24(+0.14%)
Oct 24, 2022 1589 1591 1589 1590 0 +1.11(+0.07%)
Oct 21, 2022 1587 1589 1586 1589 0 +2.02(+0.13%)
Oct 20, 2022 1587 1589 1587 1587 0 -0.24(-0.02%)
Oct 19, 2022 1588 1588 1586 1587 0 -1.13(-0.07%)
Oct 18, 2022 1590 1591 1588 1588 0 +0.81(+0.05%)
Oct 17, 2022 1587 1589 1586 1588 0 +2.48(+0.16%)
Oct 14, 2022 1588 1589 1585 1585 0 -2.25(-0.14%)
Oct 13, 2022 1583 1588 1582 1587 0 +2.81(+0.18%)
Oct 12, 2022 1583 1585 1582 1585 0 +1.38(+0.09%)
Oct 11, 2022 1583 1586 1582 1583 0 -1.54(-0.10%)
Oct 07, 2022 1585 1585 1585 1585 0 -2.03(-0.13%)
Oct 06, 2022 1587 1588 1586 1587 0 -0.90(-0.06%)
Oct 05, 2022 1586 1588 1586 1588 0 +0.44(+0.03%)
Oct 04, 2022 1585 1589 1584 1587 0 +4.74(+0.30%)
Oct 03, 2022 1581 1583 1579 1583 0 +2.61(+0.17%)
Sep 30, 2022 1581 1582 1579 1580 0 -1.03(-0.07%)
Sep 29, 2022 1583 1583 1579 1581 0 -2.37(-0.15%)
Sep 28, 2022 1582 1584 1581 1583 0 +1.85(+0.12%)
Sep 27, 2022 1581 1583 1580 1582 0 +1.43(+0.09%)
Sep 26, 2022 1580 1582 1579 1580 0 +0.02(+0.00%)
Sep 23, 2022 1583 1583 1579 1580 0 -4.05(-0.26%)
Sep 22, 2022 1586 1586 1584 1584 0 -1.82(-0.11%)
Sep 21, 2022 1588 1589 1586 1586 0 -2.00(-0.13%)
Sep 20, 2022 1589 1589 1587 1588 0 -1.54(-0.10%)
Sep 19, 2022 1588 1590 1587 1589 0 +0.79(+0.05%)
Sep 16, 2022 1589 1590 1587 1589 0 -1.36(-0.09%)
Sep 15, 2022 1591 1592 1590 1590 0 -1.01(-0.06%)
Sep 14, 2022 1592 1593 1590 1591 0 -1.21(-0.08%)
Sep 13, 2022 1593 1595 1591 1592 0 -3.90(-0.24%)
Sep 12, 2022 1597 1598 1595 1596 0 -0.13(-0.01%)
Sep 09, 2022 1595 1598 1595 1596 0 +1.67(+0.10%)
Sep 08, 2022 1591 1595 1590 1595 0 +2.80(+0.18%)
Sep 07, 2022 1590 1592 1589 1592 0 +1.80(+0.11%)
Sep 06, 2022 1591 1592 1589 1590 0 -1.50(-0.09%)
Sep 02, 2022 1592 1592 1592 1592 0 +0.73(+0.05%)
Sep 01, 2022 1593 1593 1589 1591 0 -3.40(-0.21%)
Aug 31, 2022 1596 1596 1594 1594 0 -1.42(-0.09%)
Aug 30, 2022 1598 1599 1595 1596 0 -1.57(-0.10%)
Aug 29, 2022 1598 1598 1596 1597 0 -1.77(-0.11%)
Aug 26, 2022 1605 1606 1599 1599 0 -6.42(-0.40%)
Aug 25, 2022 1603 1606 1602 1605 0 +2.69(+0.17%)
Aug 24, 2022 1602 1604 1600 1603 0 +0.86(+0.05%)
Aug 23, 2022 1601 1603 1600 1602 0 +0.46(+0.03%)
Aug 22, 2022 1603 1603 1600 1601 0 -3.34(-0.21%)
Aug 19, 2022 1606 1606 1603 1605 0 -1.19(-0.07%)
Aug 18, 2022 1607 1607 1605 1606 0 -0.52(-0.03%)
Aug 17, 2022 1608 1608 1605 1606 0 -1.90(-0.12%)
Aug 16, 2022 1610 1610 1608 1608 0 -1.79(-0.11%)
Aug 15, 2022 1609 1612 1608 1610 0 +1.19(+0.07%)
Aug 12, 2022 1607 1610 1604 1609 0 +2.87(+0.18%)
Aug 11, 2022 1609 1611 1601 1606 0 -0.98(-0.06%)
Aug 10, 2022 1623 1623 1606 1607 0 -21.20(-1.30%)
Aug 09, 2022 1629 1630 1626 1628 0 -0.81(-0.05%)
Aug 08, 2022 1630 1632 1627 1629 0 -2.06(-0.13%)
Aug 05, 2022 1629 1632 1629 1631 0 +0.83(+0.05%)
Aug 04, 2022 1629 1632 1628 1630 0 +2.06(+0.13%)
Aug 03, 2022 1627 1629 1627 1628 0 +1.57(+0.10%)
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.