Industrial Goods Sector (CIX: MSECTOR6 )

1,635.50 +0.72 (+0.04%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2018 1504 1515 1486 1497 0 +2.10(+0.14%)
Sep 28, 2018 1493 1510 1481 1495 0 -0.78(-0.05%)
Sep 27, 2018 1500 1509 1487 1496 0 -2.60(-0.17%)
Sep 26, 2018 1509 1518 1492 1499 0 -9.94(-0.66%)
Sep 25, 2018 1510 1523 1497 1509 0 +1.18(+0.08%)
Sep 24, 2018 1516 1525 1499 1508 0 -12.72(-0.84%)
Sep 21, 2018 1521 1534 1509 1520 0 +1.27(+0.08%)
Sep 20, 2018 1524 1536 1505 1519 0 +3.23(+0.21%)
Sep 19, 2018 1519 1536 1505 1516 0 -1.88(-0.12%)
Sep 18, 2018 1511 1529 1501 1518 0 +9.82(+0.65%)
Sep 17, 2018 1513 1524 1500 1508 0 -4.64(-0.31%)
Sep 14, 2018 1501 1524 1492 1512 0 +12.16(+0.81%)
Sep 13, 2018 1503 1514 1487 1500 0 +4.71(+0.31%)
Sep 12, 2018 1490 1507 1477 1496 0 +2.87(+0.19%)
Sep 11, 2018 1481 1503 1473 1493 0 +6.12(+0.41%)
Sep 10, 2018 1490 1502 1475 1487 0 +4.35(+0.29%)
Sep 07, 2018 1485 1498 1470 1482 0 -9.97(-0.67%)
Sep 06, 2018 1489 1506 1480 1492 0 +4.75(+0.32%)
Sep 05, 2018 1476 1494 1468 1487 0 +9.36(+0.63%)
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.