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

Industrial Goods Sector (CIX: MSECTOR6 )

1,627.69 -1.09 (-0.07%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 18, 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 30, 2018 1452 1467 1432 1438 0 -12.44(-0.86%)
Jul 27, 2018 1459 1473 1437 1451 0 -3.97(-0.27%)
Jul 26, 2018 1451 1474 1429 1455 0 -12.29(-0.84%)
Jul 25, 2018 1459 1479 1436 1467 0 +3.92(+0.27%)
Jul 24, 2018 1470 1485 1448 1463 0 +0.75(+0.05%)
Jul 23, 2018 1472 1481 1454 1462 0 -15.59(-1.05%)
Jul 20, 2018 1478 1492 1467 1478 0 -6.02(-0.41%)
Jul 19, 2018 1473 1492 1463 1484 0 +8.23(+0.56%)
Jul 18, 2018 1472 1485 1458 1476 0 +4.95(+0.34%)
Jul 17, 2018 1459 1478 1453 1471 0 +8.80(+0.60%)
Jul 16, 2018 1474 1480 1454 1462 0 -9.54(-0.65%)
Jul 13, 2018 1465 1480 1457 1472 0 +8.73(+0.60%)
Jul 12, 2018 1465 1474 1445 1463 0 +8.36(+0.57%)
Jul 11, 2018 1456 1474 1443 1455 0 -13.82(-0.94%)
Jul 10, 2018 1469 1479 1455 1468 0 +1.97(+0.13%)
Jul 09, 2018 1453 1473 1446 1466 0 +20.67(+1.43%)
Jul 06, 2018 1440 1455 1430 1446 0 +4.56(+0.32%)
Jul 05, 2018 1435 1447 1420 1441 0 +12.65(+0.89%)
Jul 04, 2018 1428 1428 1428 1428 0 -0.01(-0.00%)
Jul 03, 2018 1437 1448 1423 1428 0 -2.18(-0.15%)
Jul 02, 2018 1416 1435 1407 1431 0 +1.82(+0.13%)
Jun 29, 2018 1432 1448 1422 1429 0 +6.30(+0.44%)
Jun 28, 2018 1417 1432 1400 1423 0 +6.03(+0.43%)
Jun 27, 2018 1435 1450 1412 1417 0 -13.68(-0.96%)
Jun 26, 2018 1428 1442 1417 1430 0 +8.27(+0.58%)
Jun 25, 2018 1432 1439 1407 1422 0 -18.81(-1.31%)
Jun 22, 2018 1446 1456 1426 1441 0 +5.95(+0.41%)
Jun 21, 2018 1451 1458 1426 1435 0 -20.17(-1.39%)
Jun 20, 2018 1458 1468 1440 1455 0 +2.93(+0.20%)
Jun 19, 2018 1457 1468 1437 1452 0 -22.87(-1.55%)
Jun 18, 2018 1469 1485 1459 1475 0 -6.73(-0.45%)
Jun 15, 2018 1482 1492 1465 1482 0 -6.72(-0.45%)
Jun 14, 2018 1494 1505 1475 1488 0 -1.36(-0.09%)
Jun 13, 2018 1510 1516 1484 1490 0 -20.94(-1.39%)
Jun 12, 2018 1508 1521 1496 1511 0 +4.57(+0.30%)
Jun 11, 2018 1507 1518 1497 1506 0 +1.08(+0.07%)
Jun 08, 2018 1497 1512 1489 1505 0 +8.09(+0.54%)
Jun 07, 2018 1501 1513 1485 1497 0 -1.67(-0.11%)
Jun 06, 2018 1494 1503 1484 1499 0 +13.34(+0.90%)
Jun 05, 2018 1482 1496 1473 1485 0 +4.09(+0.28%)
Jun 04, 2018 1481 1495 1470 1481 0 +6.23(+0.42%)
Jun 01, 2018 1467 1487 1458 1475 0 +18.92(+1.30%)
May 31, 2018 1474 1483 1445 1456 0 -15.66(-1.06%)
May 30, 2018 1461 1484 1448 1472 0 +25.91(+1.79%)
May 29, 2018 1451 1466 1434 1446 0 -15.81(-1.08%)
May 28, 2018 1462 1462 1462 1462 0 +0.02(+0.00%)
May 25, 2018 1458 1473 1448 1462 0 -0.33(-0.02%)
May 24, 2018 1461 1472 1446 1462 0 -0.03(-0.00%)
May 23, 2018 1450 1469 1441 1462 0 +3.06(+0.21%)
May 22, 2018 1477 1485 1454 1459 0 -19.20(-1.30%)
May 21, 2018 1471 1489 1464 1478 0 +17.23(+1.18%)
May 18, 2018 1449 1470 1443 1461 0 +13.29(+0.92%)
May 17, 2018 1439 1456 1432 1448 0 +8.82(+0.61%)
May 16, 2018 1432 1449 1424 1439 0 +7.26(+0.51%)
May 15, 2018 1434 1445 1417 1431 0 -10.82(-0.75%)
May 14, 2018 1451 1459 1435 1442 0 -6.51(-0.45%)
May 11, 2018 1445 1460 1436 1449 0 +4.87(+0.34%)
May 10, 2018 1442 1456 1431 1444 0 +5.49(+0.38%)
May 09, 2018 1441 1452 1422 1438 0 +0.82(+0.06%)
May 08, 2018 1429 1448 1419 1438 0 +8.67(+0.61%)
May 07, 2018 1422 1440 1413 1429 0 +10.63(+0.75%)
May 04, 2018 1395 1429 1389 1418 0 +13.69(+0.97%)
May 03, 2018 1394 1415 1373 1405 0 +8.64(+0.62%)
May 02, 2018 1405 1420 1389 1396 0 -7.37(-0.53%)
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.