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

Industrial Goods Sector (CIX: MSECTOR6 )

1,628.84 UNCHANGED
Streaming Delayed Price Updated: 4:19 PM EDT, Apr 22, 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, 2018 1506 1516 1469 1472 0 -30.50(-2.03%)
Feb 27, 2018 1524 1537 1499 1502 0 -20.83(-1.37%)
Feb 26, 2018 1519 1531 1502 1523 0 +9.74(+0.64%)
Feb 23, 2018 1508 1521 1489 1513 0 +13.74(+0.92%)
Feb 22, 2018 1500 1510 1489 1499 0 +5.97(+0.40%)
Feb 21, 2018 1499 1523 1487 1493 0 -3.66(-0.24%)
Feb 20, 2018 1501 1521 1488 1497 0 -12.87(-0.85%)
Feb 16, 2018 1510 1510 1510 1510 0 +2.90(+0.19%)
Feb 15, 2018 1507 1517 1487 1507 0 +18.01(+1.21%)
Feb 14, 2018 1457 1495 1452 1489 0 +21.43(+1.46%)
Feb 13, 2018 1465 1474 1457 1468 0 -0.71(-0.05%)
Feb 12, 2018 1455 1483 1438 1468 0 +25.28(+1.75%)
Feb 09, 2018 1454 1471 1397 1443 0 +8.28(+0.58%)
Feb 08, 2018 1485 1500 1434 1435 0 -60.22(-4.03%)
Feb 07, 2018 1485 1517 1476 1495 0 +11.37(+0.77%)
Feb 06, 2018 1434 1498 1416 1484 0 +7.46(+0.51%)
Feb 05, 2018 1506 1525 1442 1476 0 -44.98(-2.96%)
Feb 02, 2018 1547 1556 1515 1521 0 -37.02(-2.38%)
Feb 01, 2018 1554 1577 1539 1558 0 -2.23(-0.14%)
Jan 31, 2018 1577 1587 1548 1560 0 +0.36(+0.02%)
Jan 30, 2018 1560 1572 1548 1560 0 -12.74(-0.81%)
Jan 29, 2018 1585 1596 1566 1573 0 -17.50(-1.10%)
Jan 26, 2018 1585 1603 1569 1590 0 +10.92(+0.69%)
Jan 25, 2018 1581 1595 1555 1579 0 +5.74(+0.36%)
Jan 24, 2018 1581 1594 1561 1574 0 -0.57(-0.04%)
Jan 23, 2018 1578 1588 1562 1574 0 -2.99(-0.19%)
Jan 22, 2018 1576 1586 1560 1577 0 +0.76(+0.05%)
Jan 19, 2018 1568 1584 1558 1576 0 +12.78(+0.82%)
Jan 18, 2018 1573 1583 1556 1564 0 -7.43(-0.47%)
Jan 17, 2018 1563 1581 1551 1571 0 +16.12(+1.04%)
Jan 16, 2018 1577 1588 1548 1555 0 -12.50(-0.80%)
Jan 15, 2018 1567 1568 1567 1567 0 +0.00(+0.00%)
Jan 12, 2018 1558 1576 1549 1567 0 +12.59(+0.81%)
Jan 11, 2018 1538 1561 1530 1555 0 +21.31(+1.39%)
Jan 10, 2018 1536 1545 1523 1534 0 -11.52(-0.75%)
Jan 09, 2018 1543 1563 1532 1545 0 +3.40(+0.22%)
Jan 08, 2018 1530 1549 1520 1542 0 +11.59(+0.76%)
Jan 05, 2018 1521 1538 1508 1530 0 +15.38(+1.02%)
Jan 04, 2018 1514 1525 1504 1515 0 +6.95(+0.46%)
Jan 03, 2018 1501 1516 1490 1508 0 +8.48(+0.57%)
Jan 02, 2018 1496 1509 1483 1499 0 +7.72(+0.52%)
Dec 29, 2017 1492 1492 1492 1492 0 -5.23(-0.35%)
Dec 28, 2017 1492 1501 1483 1497 0 +5.37(+0.36%)
Dec 27, 2017 1492 1501 1484 1491 0 +1.22(+0.08%)
Dec 26, 2017 1488 1498 1482 1490 0 +2.18(+0.15%)
Dec 22, 2017 1494 1499 1477 1488 0 -2.93(-0.20%)
Dec 21, 2017 1484 1500 1475 1491 0 +9.03(+0.61%)
Dec 20, 2017 1481 1492 1471 1482 0 +7.98(+0.54%)
Dec 19, 2017 1482 1490 1464 1474 0 -5.06(-0.34%)
Dec 18, 2017 1472 1490 1462 1479 0 +16.38(+1.12%)
Dec 15, 2017 1457 1474 1449 1463 0 +12.68(+0.87%)
Dec 14, 2017 1466 1474 1445 1450 0 -14.54(-0.99%)
Dec 13, 2017 1458 1478 1452 1464 0 +9.53(+0.65%)
Dec 12, 2017 1461 1476 1451 1455 0 -6.61(-0.45%)
Dec 11, 2017 1472 1478 1454 1462 0 -9.91(-0.67%)
Dec 08, 2017 1471 1482 1458 1471 0 +9.04(+0.62%)
Dec 07, 2017 1454 1474 1445 1462 0 +10.33(+0.71%)
Dec 06, 2017 1456 1468 1444 1452 0 -4.16(-0.29%)
Dec 05, 2017 1469 1477 1449 1456 0 -15.62(-1.06%)
Dec 04, 2017 1474 1489 1463 1472 0 +9.55(+0.65%)
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.