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

Industrial Goods Sector (CIX: MSECTOR6 )

1,633.46 +0.93 (+0.06%)
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 (%)
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%)
May 01, 2018 1394 1413 1369 1403 0 +7.11(+0.51%)
Apr 30, 2018 1415 1427 1392 1396 0 -19.09(-1.35%)
Apr 27, 2018 1424 1439 1402 1415 0 -14.38(-1.01%)
Apr 26, 2018 1434 1445 1406 1430 0 +0.82(+0.06%)
Apr 25, 2018 1423 1441 1402 1429 0 +7.32(+0.51%)
Apr 24, 2018 1466 1478 1405 1422 0 -33.82(-2.32%)
Apr 23, 2018 1459 1473 1442 1455 0 -1.56(-0.11%)
Apr 20, 2018 1471 1481 1447 1457 0 -13.45(-0.91%)
Apr 19, 2018 1486 1494 1456 1470 0 -14.14(-0.95%)
Apr 18, 2018 1480 1496 1470 1485 0 +11.82(+0.80%)
Apr 17, 2018 1469 1483 1459 1473 0 +13.19(+0.90%)
Apr 16, 2018 1458 1471 1444 1460 0 +11.93(+0.82%)
Apr 13, 2018 1460 1468 1437 1448 0 -4.56(-0.31%)
Apr 12, 2018 1447 1464 1437 1452 0 +11.89(+0.83%)
Apr 11, 2018 1443 1459 1430 1440 0 -13.01(-0.90%)
Apr 10, 2018 1451 1466 1438 1453 0 +25.16(+1.76%)
Apr 09, 2018 1444 1459 1424 1428 0 -3.74(-0.26%)
Apr 06, 2018 1456 1468 1417 1432 0 -38.63(-2.63%)
Apr 05, 2018 1461 1481 1452 1470 0 +19.35(+1.33%)
Apr 04, 2018 1404 1455 1398 1451 0 +16.58(+1.16%)
Apr 03, 2018 1420 1440 1408 1435 0 +22.20(+1.57%)
Apr 02, 2018 1439 1446 1393 1412 0 -30.96(-2.15%)
Mar 29, 2018 1443 1443 1443 1443 0 +21.89(+1.54%)
Mar 28, 2018 1427 1441 1406 1421 0 -4.03(-0.28%)
Mar 27, 2018 1459 1466 1414 1425 0 -27.22(-1.87%)
Mar 26, 2018 1443 1461 1422 1453 0 +33.57(+2.37%)
Mar 23, 2018 1448 1467 1413 1419 0 -24.17(-1.67%)
Mar 22, 2018 1474 1488 1440 1443 0 -47.71(-3.20%)
Mar 21, 2018 1484 1507 1475 1491 0 +7.34(+0.49%)
Mar 20, 2018 1481 1499 1471 1484 0 +6.28(+0.43%)
Mar 19, 2018 1485 1494 1460 1477 0 -14.48(-0.97%)
Mar 16, 2018 1481 1501 1471 1492 0 +10.44(+0.70%)
Mar 15, 2018 1490 1501 1469 1481 0 -5.66(-0.38%)
Mar 14, 2018 1510 1514 1475 1487 0 -14.82(-0.99%)
Mar 13, 2018 1509 1523 1494 1502 0 -2.46(-0.16%)
Mar 12, 2018 1514 1524 1493 1504 0 -7.73(-0.51%)
Mar 09, 2018 1496 1518 1483 1512 0 +26.23(+1.77%)
Mar 08, 2018 1487 1498 1466 1486 0 +3.46(+0.23%)
Mar 07, 2018 1477 1491 1468 1482 0 +2.75(+0.19%)
Mar 06, 2018 1475 1490 1458 1480 0 +10.55(+0.72%)
Mar 05, 2018 1448 1478 1436 1469 0 +14.47(+0.99%)
Mar 02, 2018 1441 1464 1422 1455 0 -1.40(-0.10%)
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.