Industrial Goods Sector (CIX: MSECTOR6 )

1,629.98 +1.53 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 1628 1631 1628 1630 0 +1.53(+0.09%)
Mar 15, 2024 1627 1629 1627 1628 0 +0.88(+0.05%)
Mar 14, 2024 1629 1629 1627 1628 0 -1.28(-0.08%)
Mar 13, 2024 1629 1631 1628 1629 0 -0.01(-0.00%)
Mar 12, 2024 1630 1630 1628 1629 0 -1.50(-0.09%)
Mar 11, 2024 1630 1631 1629 1630 0 -0.04(-0.00%)
Mar 08, 2024 1630 1633 1630 1630 0 +0.22(+0.01%)
Mar 07, 2024 1631 1631 1628 1630 0 +0.09(+0.01%)
Mar 06, 2024 1628 1632 1628 1630 0 +1.65(+0.10%)
Mar 05, 2024 1630 1630 1627 1628 0 -1.23(-0.08%)
Mar 04, 2024 1628 1631 1627 1630 0 +1.52(+0.09%)
Mar 01, 2024 1628 1629 1626 1628 0 -0.15(-0.01%)
Feb 29, 2024 1629 1633 1625 1628 0 -6.86(-0.42%)
Feb 28, 2024 1637 1638 1634 1635 0 -2.47(-0.15%)
Feb 27, 2024 1636 1638 1634 1638 0 +2.94(+0.18%)
Feb 26, 2024 1638 1639 1634 1635 0 -3.03(-0.19%)
Feb 23, 2024 1635 1639 1634 1638 0 +1.98(+0.12%)
Feb 22, 2024 1634 1637 1634 1636 0 +2.32(+0.14%)
Feb 21, 2024 1634 1635 1632 1633 0 -1.26(-0.08%)
Feb 20, 2024 1632 1637 1632 1635 0 +3.09(+0.19%)
Feb 16, 2024 1632 1632 1632 1632 0 -2.45(-0.15%)
Feb 15, 2024 1632 1636 1631 1634 0 +1.07(+0.07%)
Feb 14, 2024 1641 1642 1629 1633 0 -6.79(-0.41%)
Feb 13, 2024 1642 1643 1639 1640 0 -4.02(-0.24%)
Feb 12, 2024 1643 1646 1642 1644 0 +1.99(+0.12%)
Feb 09, 2024 1641 1644 1638 1642 0 +0.85(+0.05%)
Feb 08, 2024 1640 1642 1639 1641 0 +0.01(+0.00%)
Feb 07, 2024 1640 1641 1639 1641 0 +0.62(+0.04%)
Feb 06, 2024 1638 1642 1637 1640 0 +3.00(+0.18%)
Feb 05, 2024 1638 1639 1636 1637 0 -0.83(-0.05%)
Feb 02, 2024 1639 1639 1637 1638 0 -1.13(-0.07%)
Feb 01, 2024 1639 1641 1637 1639 0 +0.57(+0.03%)
Jan 31, 2024 1640 1641 1638 1639 0 -1.61(-0.10%)
Jan 30, 2024 1639 1641 1638 1640 0 +0.74(+0.05%)
Jan 29, 2024 1639 1641 1637 1640 0 +0.46(+0.03%)
Jan 26, 2024 1637 1640 1636 1639 0 +1.98(+0.12%)
Jan 25, 2024 1639 1640 1636 1637 0 -2.03(-0.12%)
Jan 24, 2024 1639 1641 1638 1639 0 +0.45(+0.03%)
Jan 23, 2024 1638 1639 1637 1639 0 +0.26(+0.02%)
Jan 22, 2024 1638 1640 1636 1638 0 -0.77(-0.05%)
Jan 19, 2024 1641 1642 1638 1639 0 -1.62(-0.10%)
Jan 18, 2024 1638 1641 1638 1641 0 +2.37(+0.14%)
Jan 17, 2024 1640 1641 1637 1638 0 -3.33(-0.20%)
Jan 16, 2024 1642 1643 1639 1642 0 -1.24(-0.08%)
Jan 15, 2024 1641 1643 1641 1643 0 +1.84(+0.11%)
Jan 12, 2024 1643 1644 1640 1641 0 -1.09(-0.07%)
Jan 11, 2024 1643 1644 1640 1642 0 -0.72(-0.04%)
Jan 10, 2024 1640 1644 1639 1643 0 +3.00(+0.18%)
Jan 09, 2024 1641 1642 1639 1640 0 -1.85(-0.11%)
Jan 08, 2024 1639 1642 1639 1642 0 +2.35(+0.14%)
Jan 05, 2024 1638 1640 1637 1640 0 +1.26(+0.08%)
Jan 04, 2024 1634 1638 1634 1638 0 +3.65(+0.22%)
Jan 03, 2024 1636 1636 1634 1635 0 -2.62(-0.16%)
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.