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

Industrial Goods Sector (CIX: MSECTOR6 )

1,631.56 +0.17 (+0.01%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
May 31, 2016 1033 1041 1021 1029 0 -1.96(-0.19%)
May 30, 2016 1031 1031 1031 1031 0 +0.00(+0.00%)
May 27, 2016 1025 1037 1019 1031 0 +4.65(+0.45%)
May 26, 2016 1028 1036 1020 1026 0 +0.07(+0.01%)
May 25, 2016 1023 1034 1017 1026 0 +7.02(+0.69%)
May 24, 2016 1009 1025 1003 1019 0 +15.73(+1.57%)
May 23, 2016 1004 1013 994.79 1003 0 -0.98(-0.10%)
May 20, 2016 1003 1013 996.13 1004 0 +7.52(+0.75%)
May 19, 2016 997.77 1006 984.38 996.94 0 -8.01(-0.80%)
May 18, 2016 1007 1019 997.07 1005 0 -6.23(-0.62%)
May 17, 2016 1017 1027 1004 1011 0 -6.92(-0.68%)
May 16, 2016 1012 1026 1008 1018 0 +9.55(+0.95%)
May 13, 2016 1017 1025 1003 1009 0 -11.85(-1.16%)
May 12, 2016 1025 1032 1011 1020 0 +0.12(+0.01%)
May 11, 2016 1025 1034 1014 1020 0 -2.80(-0.27%)
May 10, 2016 1010 1026 1004 1023 0 +17.13(+1.70%)
May 09, 2016 1010 1018 999.40 1006 0 -7.23(-0.71%)
May 06, 2016 1003 1020 997.36 1013 0 +7.06(+0.70%)
May 05, 2016 1008 1019 998.51 1006 0 +0.39(+0.04%)
May 04, 2016 1007 1018 995.38 1006 0 -7.63(-0.75%)
May 03, 2016 1021 1026 1004 1013 0 -13.79(-1.34%)
May 02, 2016 1022 1033 1013 1027 0 +7.99(+0.78%)
Apr 29, 2016 1021 1030 1007 1019 0 -4.27(-0.42%)
Apr 28, 2016 1034 1045 1018 1023 0 -16.59(-1.60%)
Apr 27, 2016 1034 1047 1023 1040 0 +6.43(+0.62%)
Apr 26, 2016 1027 1039 1018 1034 0 +10.97(+1.07%)
Apr 25, 2016 1028 1034 1015 1023 0 -7.27(-0.71%)
Apr 22, 2016 1027 1039 1020 1030 0 +4.32(+0.42%)
Apr 21, 2016 1028 1041 1017 1026 0 -1.91(-0.19%)
Apr 20, 2016 1026 1037 1017 1027 0 +1.14(+0.11%)
Apr 19, 2016 1027 1038 1017 1026 0 +3.83(+0.37%)
Apr 18, 2016 1014 1027 1008 1023 0 +4.47(+0.44%)
Apr 15, 2016 1014 1023 1008 1018 0 +2.69(+0.26%)
Apr 14, 2016 1020 1024 1010 1015 0 -2.32(-0.23%)
Apr 13, 2016 1007 1021 1001 1018 0 +17.54(+1.75%)
Apr 12, 2016 993.09 1008 988.14 1000 0 +8.70(+0.88%)
Apr 11, 2016 995.29 1006 987.79 991.43 0 +0.60(+0.06%)
Apr 08, 2016 991.53 1003 983.88 990.83 0 +8.91(+0.91%)
Apr 07, 2016 986.85 994.68 975.38 981.92 0 -9.88(-1.00%)
Apr 06, 2016 984.92 997.30 975.25 991.80 0 +7.49(+0.76%)
Apr 05, 2016 982.26 993.62 974.20 984.31 0 -5.93(-0.60%)
Apr 04, 2016 1002 1007 985.03 990.25 0 -12.53(-1.25%)
Apr 01, 2016 990.33 1006 982.68 1003 0 +3.24(+0.32%)
Mar 31, 2016 1000 1008 991.01 999.54 0 -2.09(-0.21%)
Mar 30, 2016 1010 1015 995.07 1002 0 -1.44(-0.14%)
Mar 29, 2016 985.75 1006 979.67 1003 0 +13.78(+1.39%)
Mar 28, 2016 987.67 996.71 977.61 989.29 0 +3.62(+0.37%)
Mar 24, 2016 985.67 985.67 985.67 985.67 0 +2.80(+0.28%)
Mar 23, 2016 992.05 997.01 979.09 982.87 0 -12.33(-1.24%)
Mar 22, 2016 991.27 1003 985.25 995.21 0 -0.50(-0.05%)
Mar 21, 2016 993.36 1003 985.37 995.71 0 +1.14(+0.11%)
Mar 18, 2016 990.50 1004 982.90 994.58 0 +6.63(+0.67%)
Mar 17, 2016 969.54 993.23 963.77 987.95 0 +19.94(+2.06%)
Mar 16, 2016 953.67 972.40 948.62 968.01 0 +12.49(+1.31%)
Mar 15, 2016 952.11 963.25 943.28 955.53 0 -6.99(-0.73%)
Mar 14, 2016 960.66 970.87 953.32 962.52 0 -2.09(-0.22%)
Mar 11, 2016 954.76 969.69 948.49 964.61 0 +18.46(+1.95%)
Mar 10, 2016 949.24 956.79 932.79 946.14 0 -1.06(-0.11%)
Mar 09, 2016 948.99 955.99 937.35 947.20 0 +2.81(+0.30%)
Mar 08, 2016 951.91 958.81 935.74 944.39 0 -14.53(-1.52%)
Mar 07, 2016 951.44 968.28 943.18 958.92 0 +3.63(+0.38%)
Mar 04, 2016 951.69 965.48 942.53 955.28 0 +4.00(+0.42%)
Mar 03, 2016 940.62 955.88 935.11 951.28 0 +10.07(+1.07%)
Mar 02, 2016 931.95 945.27 924.35 941.21 0 +7.58(+0.81%)
Mar 01, 2016 918.71 938.71 910.90 933.63 0 +23.70(+2.61%)
Feb 29, 2016 911.95 924.46 903.43 909.92 0 -1.34(-0.15%)
Feb 26, 2016 909.06 921.12 901.06 911.26 0 +8.81(+0.98%)
Feb 25, 2016 898.53 909.27 886.32 902.45 0 +6.85(+0.76%)
Feb 24, 2016 879.45 899.26 869.14 895.60 0 +5.38(+0.60%)
Feb 23, 2016 895.28 905.38 884.12 890.22 0 -8.76(-0.97%)
Feb 22, 2016 892.90 907.79 887.83 898.98 0 +12.62(+1.42%)
Feb 19, 2016 880.79 893.49 870.65 886.37 0 -0.56(-0.06%)
Feb 18, 2016 887.95 896.89 874.49 886.93 0 +0.29(+0.03%)
Feb 17, 2016 876.92 894.92 871.74 886.64 0 +16.97(+1.95%)
Feb 16, 2016 863.58 875.63 851.44 869.67 0 +18.40(+2.16%)
Feb 12, 2016 851.27 851.27 851.27 851.27 0 +17.92(+2.15%)
Feb 11, 2016 837.08 850.08 817.85 833.34 0 -18.12(-2.13%)
Feb 10, 2016 855.47 869.25 843.35 851.47 0 -0.41(-0.05%)
Feb 09, 2016 840.40 863.01 833.87 851.88 0 +1.22(+0.14%)
Feb 08, 2016 858.09 867.25 834.31 850.66 0 -18.45(-2.12%)
Feb 05, 2016 881.46 890.60 860.75 869.11 0 -14.08(-1.59%)
Feb 04, 2016 871.08 897.26 864.30 883.19 0 +12.06(+1.38%)
Feb 03, 2016 873.02 881.88 847.49 871.14 0 +7.32(+0.85%)
Feb 02, 2016 874.62 880.78 857.18 863.82 0 -20.86(-2.36%)
Feb 01, 2016 878.48 892.35 868.23 884.68 0 -2.85(-0.32%)
Jan 29, 2016 869.34 891.28 861.61 887.53 0 +26.75(+3.11%)
Jan 28, 2016 864.42 873.28 849.34 860.78 0 +4.43(+0.52%)
Jan 27, 2016 861.06 874.29 848.02 856.36 0 -10.54(-1.22%)
Jan 26, 2016 851.30 872.08 845.08 866.89 0 +20.51(+2.42%)
Jan 25, 2016 858.72 865.31 842.57 846.39 0 -15.54(-1.80%)
Jan 22, 2016 859.25 874.38 849.08 861.92 0 +16.10(+1.90%)
Jan 21, 2016 843.46 859.32 833.02 845.83 0 +3.65(+0.43%)
Jan 20, 2016 836.61 852.87 811.98 842.17 0 -7.43(-0.87%)
Jan 19, 2016 864.23 869.63 841.01 849.60 0 -5.86(-0.68%)
Jan 18, 2016 855.45 855.46 855.44 855.46 0 -0.01(-0.00%)
Jan 15, 2016 849.96 865.37 839.05 855.47 0 -16.97(-1.94%)
Jan 14, 2016 869.99 881.93 854.93 872.43 0 +5.31(+0.61%)
Jan 13, 2016 892.06 900.94 863.55 867.12 0 -22.84(-2.57%)
Jan 12, 2016 889.37 897.62 873.99 889.97 0 +8.45(+0.96%)
Jan 11, 2016 886.38 893.09 870.35 881.52 0 -0.36(-0.04%)
Jan 08, 2016 897.00 903.02 878.83 881.88 0 -10.53(-1.18%)
Jan 07, 2016 901.03 911.21 887.21 892.41 0 -25.16(-2.74%)
Jan 06, 2016 916.09 927.93 907.59 917.57 0 -11.99(-1.29%)
Jan 05, 2016 932.18 940.20 920.41 929.57 0 -1.12(-0.12%)
Jan 04, 2016 932.58 939.03 916.23 930.69 0 -14.38(-1.52%)
Dec 31, 2015 945.07 945.07 945.07 945.07 0 -8.34(-0.87%)
Dec 30, 2015 957.91 965.17 949.84 953.41 0 -6.70(-0.70%)
Dec 29, 2015 956.66 965.11 950.15 960.11 0 +8.81(+0.93%)
Dec 28, 2015 951.35 957.36 941.77 951.30 0 -3.85(-0.40%)
Dec 24, 2015 955.16 955.16 955.16 955.16 0 -1.83(-0.19%)
Dec 23, 2015 948.57 961.47 942.71 956.98 0 +13.91(+1.47%)
Dec 22, 2015 935.99 947.18 928.53 943.08 0 +10.40(+1.12%)
Dec 21, 2015 931.70 941.51 922.47 932.67 0 +6.13(+0.66%)
Dec 18, 2015 937.55 943.51 921.12 926.54 0 -14.92(-1.58%)
Dec 17, 2015 959.54 964.02 938.07 941.46 0 -17.56(-1.83%)
Dec 16, 2015 948.92 964.96 940.22 959.02 0 +15.20(+1.61%)
Dec 15, 2015 943.72 953.66 933.70 943.82 0 +3.14(+0.33%)
Dec 14, 2015 942.43 948.87 927.91 940.68 0 -1.04(-0.11%)
Dec 11, 2015 945.41 953.83 935.94 941.72 0 -15.26(-1.59%)
Dec 10, 2015 955.10 965.09 948.50 956.98 0 +2.75(+0.29%)
Dec 09, 2015 959.61 974.19 947.51 954.23 0 -8.76(-0.91%)
Dec 08, 2015 965.05 974.52 954.48 962.99 0 -12.76(-1.31%)
Dec 07, 2015 979.93 985.32 966.96 975.75 0 -7.38(-0.75%)
Dec 04, 2015 971.79 988.04 965.26 983.13 0 +12.44(+1.28%)
Dec 03, 2015 987.13 990.95 964.06 970.68 0 -14.59(-1.48%)
Dec 02, 2015 993.27 999.66 980.39 985.28 0 -9.90(-0.99%)
Dec 01, 2015 994.86 1004 984.77 995.18 0 +3.66(+0.37%)
Nov 30, 2015 995.59 1002 985.36 991.52 0 -2.31(-0.23%)
Nov 27, 2015 992.40 998.93 986.13 993.83 0 +1.50(+0.15%)
Nov 26, 2015 992.33 992.34 992.32 992.32 0 -0.01(-0.00%)
Nov 25, 2015 990.65 998.71 984.78 992.34 0 +1.76(+0.18%)
Nov 24, 2015 982.23 997.89 976.38 990.57 0 +4.07(+0.41%)
Nov 23, 2015 986.48 989.79 984.71 986.50 0 -0.88(-0.09%)
Nov 20, 2015 987.18 995.32 980.58 987.38 0 +3.90(+0.40%)
Nov 19, 2015 980.02 988.97 973.33 983.48 0 +4.78(+0.49%)
Nov 18, 2015 963.75 980.93 959.04 978.69 0 +17.95(+1.87%)
Nov 17, 2015 966.31 974.83 954.37 960.75 0 -3.44(-0.36%)
Nov 16, 2015 949.52 966.55 946.00 964.19 0 +13.71(+1.44%)
Nov 13, 2015 953.86 964.29 944.58 950.48 0 -5.50(-0.58%)
Nov 12, 2015 968.14 973.71 952.63 955.98 0 -20.34(-2.08%)
Nov 11, 2015 980.55 987.51 969.27 976.32 0 -1.99(-0.20%)
Nov 10, 2015 970.27 983.87 964.38 978.31 0 +4.80(+0.49%)
Nov 09, 2015 981.86 987.32 964.22 973.50 0 -11.49(-1.17%)
Nov 06, 2015 986.54 1000 969.65 984.99 0 -8.14(-0.82%)
Nov 05, 2015 991.35 1003 979.12 993.13 0 +1.68(+0.17%)
Nov 04, 2015 993.87 1003 984.58 991.45 0 -1.01(-0.10%)
Nov 03, 2015 991.56 1001 980.70 992.46 0 -0.95(-0.10%)
Nov 02, 2015 982.73 998.45 975.45 993.40 0 +11.91(+1.21%)
Oct 30, 2015 971.87 996.36 964.57 981.49 0 +14.16(+1.46%)
Oct 29, 2015 970.44 979.29 955.82 967.33 0 -7.54(-0.77%)
Oct 28, 2015 959.37 980.49 951.95 974.87 0 +20.66(+2.17%)
Oct 27, 2015 956.34 965.17 942.97 954.21 0 -9.59(-0.99%)
Oct 26, 2015 966.43 974.37 954.88 963.80 0 -3.57(-0.37%)
Oct 23, 2015 967.16 975.42 953.45 967.38 0 +5.33(+0.55%)
Oct 22, 2015 947.40 971.80 940.29 962.05 0 +17.59(+1.86%)
Oct 21, 2015 951.36 959.45 936.88 944.46 0 -0.76(-0.08%)
Oct 20, 2015 940.16 955.23 933.74 945.23 0 +3.68(+0.39%)
Oct 19, 2015 935.49 946.28 930.39 941.55 0 +1.60(+0.17%)
Oct 16, 2015 947.87 955.30 928.44 939.95 0 -9.27(-0.98%)
Oct 15, 2015 941.87 953.24 930.58 949.23 0 +10.30(+1.10%)
Oct 14, 2015 951.45 957.53 933.41 938.93 0 -13.28(-1.39%)
Oct 13, 2015 958.09 967.98 948.01 952.20 0 -12.63(-1.31%)
Oct 12, 2015 966.91 973.17 956.23 964.83 0 -0.92(-0.10%)
Oct 09, 2015 968.87 976.31 959.02 965.75 0 -1.42(-0.15%)
Oct 08, 2015 948.31 970.79 944.44 967.18 0 +16.55(+1.74%)
Oct 07, 2015 942.32 958.40 933.60 950.63 0 +15.34(+1.64%)
Oct 06, 2015 940.12 950.43 926.73 935.29 0 -4.10(-0.44%)
Oct 05, 2015 919.24 943.03 915.92 939.39 0 +27.01(+2.96%)
Oct 02, 2015 889.57 913.25 881.94 912.38 0 +12.75(+1.42%)
Oct 01, 2015 901.35 911.18 885.73 899.63 0 +0.27(+0.03%)
Sep 30, 2015 891.25 903.96 883.31 899.36 0 +15.75(+1.78%)
Sep 29, 2015 887.79 896.17 874.13 883.62 0 -3.64(-0.41%)
Sep 28, 2015 907.58 911.32 883.08 887.26 0 -26.30(-2.88%)
Sep 25, 2015 920.86 926.27 906.82 913.56 0 -0.53(-0.06%)
Sep 24, 2015 912.10 921.27 897.95 914.09 0 -6.84(-0.74%)
Sep 23, 2015 930.94 935.44 915.20 920.93 0 -8.02(-0.86%)
Sep 22, 2015 933.37 938.17 919.90 928.95 0 -19.09(-2.01%)
Sep 21, 2015 952.79 961.37 942.01 948.04 0 +0.22(+0.02%)
Sep 18, 2015 956.03 964.00 942.05 947.82 0 -20.24(-2.09%)
Sep 17, 2015 968.66 983.60 961.31 968.06 0 -1.87(-0.19%)
Sep 16, 2015 963.81 973.84 958.73 969.92 0 +6.94(+0.72%)
Sep 15, 2015 956.77 967.80 950.78 962.98 0 +9.12(+0.96%)
Sep 14, 2015 961.32 964.49 947.98 953.86 0 -7.95(-0.83%)
Sep 11, 2015 952.62 965.23 947.55 961.82 0 +5.86(+0.61%)
Sep 10, 2015 952.55 963.80 945.80 955.96 0 +0.90(+0.09%)
Sep 09, 2015 973.49 977.56 951.64 955.06 0 -10.58(-1.10%)
Sep 08, 2015 956.79 968.93 949.99 965.65 0 +24.94(+2.65%)
Sep 04, 2015 940.71 940.71 940.71 940.71 0 -14.09(-1.48%)
Sep 03, 2015 953.19 964.88 946.50 954.79 0 +4.14(+0.44%)
Sep 02, 2015 945.39 954.21 933.37 950.66 0 +15.21(+1.63%)
Sep 01, 2015 942.63 953.29 929.66 935.44 0 -25.43(-2.65%)
Aug 31, 2015 957.32 970.35 949.20 960.87 0 -0.55(-0.06%)
Aug 28, 2015 952.37 967.77 947.07 961.42 0 +5.75(+0.60%)
Aug 27, 2015 945.36 961.85 934.82 955.66 0 +20.16(+2.15%)
Aug 26, 2015 933.94 941.33 912.37 935.51 0 +21.54(+2.36%)
Aug 25, 2015 950.82 955.07 911.87 913.97 0 -12.23(-1.32%)
Aug 24, 2015 914.65 959.11 889.57 926.19 0 -35.50(-3.69%)
Aug 21, 2015 972.00 983.78 956.84 961.70 0 -23.10(-2.35%)
Aug 20, 2015 1000 1007 982.50 984.79 0 -23.22(-2.30%)
Aug 19, 2015 1010 1018 999.94 1008 0 -8.33(-0.82%)
Aug 18, 2015 1014 1023 1008 1016 0 +2.22(+0.22%)
Aug 17, 2015 1007 1017 999.03 1014 0 +3.75(+0.37%)
Aug 14, 2015 1003 1014 999.32 1010 0 +5.78(+0.58%)
Aug 13, 2015 1002 1013 995.68 1005 0 +0.43(+0.04%)
Aug 12, 2015 996.88 1009 985.19 1004 0 +0.56(+0.06%)
Aug 11, 2015 1004 1012 995.29 1004 0 -10.59(-1.04%)
Aug 10, 2015 1004 1020 1001 1014 0 +21.97(+2.21%)
Aug 07, 2015 990.56 1001 982.98 992.22 0 +4.09(+0.41%)
Aug 06, 2015 994.35 1002 979.07 988.13 0 -4.82(-0.48%)
Aug 05, 2015 996.63 1007 985.82 992.94 0 +0.15(+0.02%)
Aug 04, 2015 993.30 1004 984.15 992.79 0 -1.26(-0.13%)
Aug 03, 2015 1001 1005 985.68 994.05 0 -6.27(-0.63%)
Jul 31, 2015 1001 1010 991.48 1000 0 +3.06(+0.31%)
Jul 30, 2015 989.24 1003 982.36 997.26 0 +2.42(+0.24%)
Jul 29, 2015 980.48 1000 974.70 994.84 0 +15.14(+1.55%)
Jul 28, 2015 967.72 985.44 959.73 979.70 0 +18.13(+1.89%)
Jul 27, 2015 963.91 972.01 952.49 961.57 0 -9.46(-0.97%)
Jul 24, 2015 984.30 988.69 965.40 971.03 0 -12.91(-1.31%)
Jul 23, 2015 991.67 1002 977.93 983.95 0 -5.14(-0.52%)
Jul 22, 2015 988.75 1000 979.78 989.09 0 -0.92(-0.09%)
Jul 21, 2015 996.91 1002 983.93 990.01 0 -8.37(-0.84%)
Jul 20, 2015 997.79 1005 990.02 998.38 0 +1.54(+0.15%)
Jul 17, 2015 1001 1006 990.03 996.83 0 -4.90(-0.49%)
Jul 16, 2015 1003 1009 994.68 1002 0 +5.00(+0.50%)
Jul 15, 2015 1006 1010 992.54 996.73 0 -10.41(-1.03%)
Jul 14, 2015 1003 1012 998.08 1007 0 +3.91(+0.39%)
Jul 13, 2015 1001 1008 995.23 1003 0 +9.34(+0.94%)
Jul 10, 2015 993.99 1001 984.35 993.89 0 +11.13(+1.13%)
Jul 09, 2015 994.06 999.01 980.60 982.76 0 +1.06(+0.11%)
Jul 08, 2015 992.62 997.82 976.34 981.70 0 -18.66(-1.87%)
Jul 07, 2015 993.15 1004 978.83 1000 0 +6.46(+0.65%)
Jul 06, 2015 991.77 1003 985.74 993.90 0 -6.73(-0.67%)
Jul 03, 2015 1001 1001 1001 1001 0 +0.00(+0.00%)
Jul 02, 2015 1005 1011 994.37 1001 0 -2.12(-0.21%)
Jul 01, 2015 1003 1010 993.27 1003 0 +6.58(+0.66%)
Jun 30, 2015 1001 1008 990.69 996.17 0 +2.99(+0.30%)
Jun 29, 2015 1007 1013 990.97 993.18 0 -22.57(-2.22%)
Jun 26, 2015 1014 1021 1007 1016 0 +3.63(+0.36%)
Jun 25, 2015 1020 1023 1008 1012 0 -5.37(-0.53%)
Jun 24, 2015 1023 1029 1013 1017 0 -4.95(-0.48%)
Jun 23, 2015 1026 1030 1017 1022 0 -2.18(-0.21%)
Jun 22, 2015 1025 1031 1018 1025 0 +5.67(+0.56%)
Jun 19, 2015 1020 1028 1014 1019 0 -1.23(-0.12%)
Jun 18, 2015 1015 1028 1011 1020 0 +6.55(+0.65%)
Jun 17, 2015 1015 1021 1004 1014 0 +0.90(+0.09%)
Jun 16, 2015 1009 1019 1002 1013 0 +2.19(+0.22%)
Jun 15, 2015 1011 1018 1002 1011 0 -6.91(-0.68%)
Jun 12, 2015 1016 1024 1010 1017 0 -3.31(-0.32%)
Jun 11, 2015 1019 1028 1014 1021 0 +1.81(+0.18%)
Jun 10, 2015 1012 1024 1006 1019 0 +14.67(+1.46%)
Jun 09, 2015 1005 1012 999.37 1004 0 -1.21(-0.12%)
Jun 08, 2015 1010 1015 1003 1005 0 -6.60(-0.65%)
Jun 05, 2015 1008 1015 1000 1012 0 +2.82(+0.28%)
Jun 04, 2015 1014 1022 1005 1009 0 -12.47(-1.22%)
Jun 03, 2015 1021 1029 1013 1022 0 +4.16(+0.41%)
Jun 02, 2015 1011 1024 1006 1018 0 +5.14(+0.51%)
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.