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

Industrial Goods Sector (CIX: MSECTOR6 )

1,628.92 +1.22 (+0.08%)
Streaming Delayed Price Updated: 4:52 PM EDT, Apr 19, 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 (%)
Mar 29, 2019 1334 1346 1323 1335 0 +11.80(+0.89%)
Mar 28, 2019 1321 1333 1309 1323 0 +5.95(+0.45%)
Mar 27, 2019 1316 1329 1303 1317 0 +3.79(+0.29%)
Mar 26, 2019 1315 1326 1301 1313 0 +7.35(+0.56%)
Mar 25, 2019 1297 1315 1289 1306 0 +10.29(+0.79%)
Mar 22, 2019 1324 1330 1291 1296 0 -36.02(-2.70%)
Mar 21, 2019 1315 1342 1312 1332 0 +12.72(+0.96%)
Mar 20, 2019 1325 1336 1305 1319 0 -6.80(-0.51%)
Mar 19, 2019 1338 1348 1320 1326 0 -6.46(-0.48%)
Mar 18, 2019 1320 1337 1314 1332 0 +11.09(+0.84%)
Mar 15, 2019 1323 1339 1310 1321 0 +0.33(+0.02%)
Mar 14, 2019 1329 1337 1314 1321 0 -11.69(-0.88%)
Mar 13, 2019 1336 1346 1320 1333 0 +2.77(+0.21%)
Mar 12, 2019 1338 1347 1321 1330 0 -12.54(-0.93%)
Mar 11, 2019 1315 1347 1308 1342 0 +7.22(+0.54%)
Mar 08, 2019 1327 1343 1318 1335 0 -3.28(-0.25%)
Mar 07, 2019 1344 1352 1324 1338 0 -8.52(-0.63%)
Mar 06, 2019 1361 1370 1343 1347 0 -14.76(-1.08%)
Mar 05, 2019 1372 1380 1357 1362 0 -11.26(-0.82%)
Mar 04, 2019 1383 1393 1360 1373 0 -4.68(-0.34%)
Mar 01, 2019 1386 1393 1366 1378 0 +5.12(+0.37%)
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%)
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.