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

Industrial Goods Sector (CIX: MSECTOR6 )

1,628.79 -0.47 (-0.03%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 17, 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 (%)
Dec 31, 2018 1167 1181 1152 1172 0 +9.94(+0.86%)
Dec 28, 2018 1169 1182 1150 1162 0 -2.21(-0.19%)
Dec 27, 2018 1135 1165 1118 1164 0 +10.13(+0.88%)
Dec 26, 2018 1108 1155 1092 1154 0 +51.23(+4.65%)
Dec 24, 2018 1123 1136 1096 1102 0 -29.19(-2.58%)
Dec 21, 2018 1150 1170 1126 1132 0 -23.16(-2.01%)
Dec 20, 2018 1166 1183 1139 1155 0 -16.45(-1.40%)
Dec 19, 2018 1196 1221 1163 1171 0 -23.70(-1.98%)
Dec 18, 2018 1197 1216 1182 1195 0 +10.70(+0.90%)
Dec 17, 2018 1201 1219 1176 1184 0 -19.52(-1.62%)
Dec 14, 2018 1205 1226 1194 1204 0 -14.53(-1.19%)
Dec 13, 2018 1234 1242 1212 1218 0 -9.27(-0.76%)
Dec 12, 2018 1234 1252 1220 1228 0 +10.56(+0.87%)
Dec 11, 2018 1245 1254 1209 1217 0 -7.94(-0.65%)
Dec 10, 2018 1229 1243 1203 1225 0 -6.15(-0.50%)
Dec 07, 2018 1261 1279 1224 1231 0 -31.55(-2.50%)
Dec 06, 2018 1242 1269 1216 1263 0 -4.57(-0.36%)
Dec 05, 2018 1329 1337 1262 1267 0 -0.01(-0.00%)
Dec 04, 2018 1329 1337 1262 1267 0 -68.64(-5.14%)
Dec 03, 2018 1350 1363 1318 1336 0 +14.90(+1.13%)
Nov 30, 2018 1310 1330 1298 1321 0 +8.93(+0.68%)
Nov 29, 2018 1313 1327 1298 1312 0 -4.28(-0.33%)
Nov 28, 2018 1289 1320 1268 1316 0 +33.70(+2.63%)
Nov 27, 2018 1287 1298 1270 1283 0 -11.31(-0.87%)
Nov 26, 2018 1292 1306 1275 1294 0 +14.10(+1.10%)
Nov 23, 2018 1275 1295 1268 1280 0 -5.18(-0.40%)
Nov 22, 2018 1285 1285 1285 1285 0 +0.01(+0.00%)
Nov 21, 2018 1283 1304 1273 1285 0 +10.24(+0.80%)
Nov 20, 2018 1272 1297 1252 1275 0 -20.15(-1.56%)
Nov 19, 2018 1318 1326 1285 1295 0 -25.67(-1.94%)
Nov 16, 2018 1309 1332 1298 1321 0 +3.99(+0.30%)
Nov 15, 2018 1293 1326 1279 1317 0 +12.12(+0.93%)
Nov 14, 2018 1317 1335 1294 1305 0 -1.94(-0.15%)
Nov 13, 2018 1304 1333 1291 1306 0 +5.98(+0.46%)
Nov 12, 2018 1324 1333 1294 1300 0 -29.03(-2.18%)
Nov 09, 2018 1350 1361 1314 1330 0 -40.19(-2.93%)
Nov 08, 2018 1369 1389 1349 1370 0 -8.56(-0.62%)
Nov 07, 2018 1366 1400 1341 1378 0 +22.10(+1.63%)
Nov 06, 2018 1341 1368 1332 1356 0 +14.86(+1.11%)
Nov 02, 2018 1345 1363 1321 1341 0 +7.09(+0.53%)
Nov 01, 2018 1307 1346 1295 1334 0 +33.89(+2.61%)
Oct 31, 2018 1305 1329 1287 1300 0 +9.56(+0.74%)
Oct 30, 2018 1248 1296 1238 1291 0 +42.39(+3.40%)
Oct 29, 2018 1286 1302 1231 1248 0 -23.41(-1.84%)
Oct 26, 2018 1263 1300 1240 1272 0 -4.29(-0.34%)
Oct 25, 2018 1275 1278 1273 1276 0 +0.73(+0.06%)
Oct 24, 2018 1318 1332 1272 1275 0 -40.26(-3.06%)
Oct 23, 2018 1304 1332 1285 1316 0 -13.13(-0.99%)
Oct 22, 2018 1342 1351 1319 1329 0 -9.80(-0.73%)
Oct 19, 2018 1355 1365 1327 1339 0 -16.17(-1.19%)
Oct 18, 2018 1374 1384 1344 1355 0 -29.01(-2.10%)
Oct 17, 2018 1391 1397 1367 1384 0 -12.68(-0.91%)
Oct 16, 2018 1375 1400 1362 1396 0 +29.87(+2.19%)
Oct 15, 2018 1363 1381 1353 1367 0 -0.91(-0.07%)
Oct 12, 2018 1387 1392 1347 1367 0 +1.51(+0.11%)
Oct 11, 2018 1389 1411 1360 1366 0 -32.97(-2.36%)
Oct 10, 2018 1438 1445 1396 1399 0 -44.54(-3.09%)
Oct 09, 2018 1458 1469 1437 1443 0 -24.77(-1.69%)
Oct 08, 2018 1463 1477 1449 1468 0 -1.24(-0.08%)
Oct 05, 2018 1487 1495 1454 1469 0 -18.12(-1.22%)
Oct 04, 2018 1496 1505 1475 1488 0 -13.25(-0.88%)
Oct 03, 2018 1500 1515 1486 1501 0 +5.84(+0.39%)
Oct 02, 2018 1495 1510 1483 1495 0 -2.51(-0.17%)
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.