Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Industrial Goods Sector (CIX: MSECTOR6 )

1,633.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2019 1379 1387 1365 1373 0 -9.08(-0.66%)
Feb 27, 2019 1375 1390 1364 1382 0 +3.20(+0.23%)
Feb 26, 2019 1382 1394 1371 1378 0 -8.51(-0.61%)
Feb 25, 2019 1394 1402 1382 1387 0 +2.62(+0.19%)
Feb 22, 2019 1380 1392 1371 1384 0 +10.47(+0.76%)
Feb 21, 2019 1371 1385 1359 1374 0 +0.88(+0.06%)
Feb 20, 2019 1366 1383 1357 1373 0 +8.22(+0.60%)
Feb 19, 2019 1356 1375 1350 1365 0 +3.33(+0.24%)
Feb 15, 2019 1351 1369 1343 1361 0 +19.48(+1.45%)
Feb 14, 2019 1341 1354 1329 1342 0 -6.49(-0.48%)
Feb 13, 2019 1355 1364 1339 1348 0 -2.58(-0.19%)
Feb 12, 2019 1328 1357 1325 1351 0 +31.60(+2.40%)
Feb 11, 2019 1319 1329 1304 1319 0 +4.35(+0.33%)
Feb 08, 2019 1305 1321 1289 1315 0 +5.92(+0.45%)
Feb 07, 2019 1309 1323 1292 1309 0 -9.24(-0.70%)
Feb 06, 2019 1321 1336 1308 1318 0 -2.89(-0.22%)
Feb 05, 2019 1323 1339 1302 1321 0 -7.18(-0.54%)
Feb 04, 2019 1315 1333 1305 1328 0 +12.97(+0.99%)
Feb 01, 2019 1319 1336 1301 1315 0 -1.75(-0.13%)
Jan 31, 2019 1306 1330 1294 1317 0 +7.84(+0.60%)
Jan 30, 2019 1303 1319 1283 1309 0 +21.24(+1.65%)
Jan 29, 2019 1278 1298 1269 1288 0 +12.05(+0.94%)
Jan 28, 2019 1270 1285 1258 1276 0 -9.75(-0.76%)
Jan 25, 2019 1284 1300 1272 1286 0 +15.94(+1.26%)
Jan 24, 2019 1260 1279 1253 1270 0 +10.05(+0.80%)
Jan 23, 2019 1271 1280 1246 1260 0 -4.79(-0.38%)
Jan 22, 2019 1276 1286 1251 1265 0 -21.37(-1.66%)
Jan 21, 2019 1275 1296 1268 1286 0 -0.01(-0.00%)
Jan 18, 2019 1275 1296 1268 1286 0 +20.98(+1.66%)
Jan 17, 2019 1241 1274 1237 1265 0 +17.38(+1.39%)
Jan 16, 2019 1249 1262 1239 1248 0 -0.62(-0.05%)
Jan 15, 2019 1248 1259 1231 1248 0 +1.19(+0.10%)
Jan 14, 2019 1242 1259 1233 1247 0 -5.57(-0.44%)
Jan 11, 2019 1244 1258 1234 1253 0 -0.08(-0.01%)
Jan 10, 2019 1233 1258 1224 1253 0 +14.53(+1.17%)
Jan 09, 2019 1231 1250 1219 1238 0 +13.13(+1.07%)
Jan 08, 2019 1221 1235 1206 1225 0 +16.72(+1.38%)
Jan 07, 2019 1198 1226 1186 1208 0 +13.57(+1.14%)
Jan 04, 2019 1166 1202 1159 1195 0 +46.57(+4.06%)
Jan 03, 2019 1167 1177 1139 1148 0 -22.90(-1.96%)
Jan 02, 2019 1153 1183 1143 1171 0 -0.49(-0.04%)
Dec 31, 2018 1167 1181 1152 1172 0 +9.94(+0.86%)
Dec 28, 2018 1169 1182 1150 1162 0 -2.21(-0.19%)
Dec 27, 2018 1135 1165 1118 1164 0 +10.13(+0.88%)
Dec 26, 2018 1108 1155 1092 1154 0 +51.23(+4.65%)
Dec 24, 2018 1123 1136 1096 1102 0 -29.19(-2.58%)
Dec 21, 2018 1150 1170 1126 1132 0 -23.16(-2.01%)
Dec 20, 2018 1166 1183 1139 1155 0 -16.45(-1.40%)
Dec 19, 2018 1196 1221 1163 1171 0 -23.70(-1.98%)
Dec 18, 2018 1197 1216 1182 1195 0 +10.70(+0.90%)
Dec 17, 2018 1201 1219 1176 1184 0 -19.52(-1.62%)
Dec 14, 2018 1205 1226 1194 1204 0 -14.53(-1.19%)
Dec 13, 2018 1234 1242 1212 1218 0 -9.27(-0.76%)
Dec 12, 2018 1234 1252 1220 1228 0 +10.56(+0.87%)
Dec 11, 2018 1245 1254 1209 1217 0 -7.94(-0.65%)
Dec 10, 2018 1229 1243 1203 1225 0 -6.15(-0.50%)
Dec 07, 2018 1261 1279 1224 1231 0 -31.55(-2.50%)
Dec 06, 2018 1242 1269 1216 1263 0 -4.57(-0.36%)
Dec 05, 2018 1329 1337 1262 1267 0 -0.01(-0.00%)
Dec 04, 2018 1329 1337 1262 1267 0 -68.64(-5.14%)
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.