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 (%)
Apr 29, 2022 1629 1631 1618 1619 0 -10.77(-0.66%)
Apr 28, 2022 1629 1631 1626 1630 0 +2.33(+0.14%)
Apr 27, 2022 1627 1630 1626 1628 0 +0.65(+0.04%)
Apr 26, 2022 1633 1633 1626 1627 0 -5.55(-0.34%)
Apr 25, 2022 1629 1633 1626 1632 0 +2.43(+0.15%)
Apr 22, 2022 1632 1634 1630 1630 0 -2.80(-0.17%)
Apr 21, 2022 1637 1638 1632 1633 0 -2.76(-0.17%)
Apr 20, 2022 1637 1639 1635 1636 0 -1.29(-0.08%)
Apr 19, 2022 1631 1637 1631 1637 0 +6.31(+0.39%)
Apr 18, 2022 1631 1633 1628 1631 0 -1.28(-0.08%)
Apr 14, 2022 1632 1632 1632 1632 0 +1.39(+0.09%)
Apr 13, 2022 1628 1632 1627 1630 0 +2.32(+0.14%)
Apr 12, 2022 1629 1631 1626 1628 0 +0.18(+0.01%)
Apr 11, 2022 1633 1633 1628 1628 0 -5.65(-0.35%)
Apr 08, 2022 1634 1635 1632 1634 0 -0.42(-0.03%)
Apr 07, 2022 1633 1635 1631 1634 0 +1.15(+0.07%)
Apr 06, 2022 1637 1637 1631 1633 0 -5.34(-0.33%)
Apr 05, 2022 1642 1644 1638 1638 0 -3.97(-0.24%)
Apr 04, 2022 1639 1644 1637 1642 0 +3.18(+0.19%)
Apr 01, 2022 1640 1640 1636 1639 0 +1.13(+0.07%)
Mar 31, 2022 1640 1642 1638 1638 0 -0.95(-0.06%)
Mar 30, 2022 1640 1640 1637 1639 0 -0.97(-0.06%)
Mar 29, 2022 1638 1641 1638 1640 0 +3.62(+0.22%)
Mar 28, 2022 1636 1637 1634 1636 0 +0.22(+0.01%)
Mar 25, 2022 1637 1638 1634 1636 0 -1.05(-0.06%)
Mar 24, 2022 1638 1640 1635 1637 0 -1.62(-0.10%)
Mar 23, 2022 1643 1644 1638 1639 0 -5.11(-0.31%)
Mar 22, 2022 1641 1645 1641 1644 0 +2.68(+0.16%)
Mar 21, 2022 1641 1643 1639 1641 0 -0.39(-0.02%)
Mar 18, 2022 1635 1642 1635 1641 0 +6.27(+0.38%)
Mar 17, 2022 1635 1636 1633 1635 0 -0.57(-0.03%)
Mar 16, 2022 1635 1638 1632 1636 0 +1.88(+0.12%)
Mar 15, 2022 1633 1635 1630 1634 0 +2.08(+0.13%)
Mar 14, 2022 1636 1636 1630 1632 0 -2.96(-0.18%)
Mar 11, 2022 1641 1641 1634 1635 0 -4.40(-0.27%)
Mar 10, 2022 1639 1643 1638 1639 0 -2.77(-0.17%)
Mar 09, 2022 1633 1643 1632 1642 0 +11.37(+0.70%)
Mar 08, 2022 1634 1635 1626 1631 0 -2.27(-0.14%)
Mar 07, 2022 1643 1646 1632 1633 0 -11.29(-0.69%)
Mar 04, 2022 1646 1647 1643 1644 0 -4.14(-0.25%)
Mar 03, 2022 1650 1651 1648 1648 0 -1.43(-0.09%)
Mar 02, 2022 1648 1651 1647 1650 0 +2.31(+0.14%)
Mar 01, 2022 1645 1649 1643 1647 0 +1.66(+0.10%)
Feb 28, 2022 1644 1648 1642 1646 0 +0.66(+0.04%)
Feb 25, 2022 1640 1646 1640 1645 0 +6.32(+0.39%)
Feb 24, 2022 1632 1639 1631 1639 0 +2.33(+0.14%)
Feb 23, 2022 1641 1642 1636 1636 0 -3.90(-0.24%)
Feb 22, 2022 1641 1642 1639 1640 0 -1.67(-0.10%)
Feb 18, 2022 1642 1642 1642 1642 0 -1.15(-0.07%)
Feb 17, 2022 1645 1647 1642 1643 0 -1.78(-0.11%)
Feb 16, 2022 1645 1647 1642 1645 0 -1.06(-0.06%)
Feb 15, 2022 1641 1647 1640 1646 0 +8.69(+0.53%)
Feb 14, 2022 1637 1640 1636 1637 0 -0.01(-0.00%)
Feb 11, 2022 1640 1645 1636 1637 0 -5.10(-0.31%)
Feb 10, 2022 1643 1646 1641 1642 0 -2.15(-0.13%)
Feb 09, 2022 1642 1646 1641 1644 0 +3.36(+0.20%)
Feb 08, 2022 1633 1642 1632 1641 0 +5.18(+0.32%)
Feb 07, 2022 1637 1639 1635 1636 0 -0.87(-0.05%)
Feb 04, 2022 1633 1638 1631 1637 0 +4.10(+0.25%)
Feb 03, 2022 1636 1634 1633 1633 0 -4.69(-0.29%)
Feb 02, 2022 1638 1639 1636 1637 0 -0.85(-0.05%)
Feb 01, 2022 1636 1639 1635 1638 0 +2.85(+0.17%)
Jan 31, 2022 1628 1636 1634 1635 0 +6.23(+0.38%)
Jan 28, 2022 1627 1629 1624 1629 0 +1.54(+0.09%)
Jan 27, 2022 1632 1633 1627 1628 0 -3.67(-0.22%)
Jan 26, 2022 1632 1635 1630 1631 0 +0.36(+0.02%)
Jan 25, 2022 1630 1632 1626 1631 0 -0.80(-0.05%)
Jan 24, 2022 1629 1632 1626 1632 0 +0.26(+0.02%)
Jan 21, 2022 1632 1633 1629 1632 0 -2.45(-0.15%)
Jan 20, 2022 1638 1639 1634 1634 0 -3.39(-0.21%)
Jan 19, 2022 1643 1643 1636 1637 0 -5.21(-0.32%)
Jan 18, 2022 1643 1645 1640 1643 0 -2.08(-0.13%)
Jan 17, 2022 1642 1646 1642 1645 0 +2.84(+0.17%)
Jan 14, 2022 1643 1643 1640 1642 0 -1.11(-0.07%)
Jan 13, 2022 1641 1645 1639 1643 0 +2.71(+0.17%)
Jan 12, 2022 1641 1642 1639 1640 0 +0.13(+0.01%)
Jan 11, 2022 1637 1642 1636 1640 0 +3.74(+0.23%)
Jan 10, 2022 1639 1640 1634 1636 0 -3.27(-0.20%)
Jan 07, 2022 1638 1641 1637 1640 0 +1.80(+0.11%)
Jan 06, 2022 1636 1639 1633 1638 0 +3.16(+0.19%)
Jan 05, 2022 1639 1641 1634 1635 0 -4.39(-0.27%)
Jan 04, 2022 1636 1642 1636 1639 0 +5.66(+0.35%)
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%)
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.