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

Industrial Goods Sector (CIX: MSECTOR6 )

1,631.60 +0.19 (+0.01%)
Streaming Delayed Price Updated: 2:40 PM EDT, Apr 30, 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 (%)
Jan 31, 2017 1190 1197 1174 1188 0 -4.76(-0.40%)
Jan 30, 2017 1194 1200 1178 1193 0 -9.16(-0.76%)
Jan 27, 2017 1204 1212 1192 1202 0 -2.17(-0.18%)
Jan 26, 2017 1206 1217 1194 1204 0 -2.38(-0.20%)
Jan 25, 2017 1197 1215 1189 1206 0 +18.31(+1.54%)
Jan 24, 2017 1168 1194 1163 1188 0 +25.62(+2.20%)
Jan 23, 2017 1164 1173 1151 1162 0 -2.81(-0.24%)
Jan 20, 2017 1164 1173 1156 1165 0 +5.54(+0.48%)
Jan 19, 2017 1164 1175 1152 1160 0 -2.21(-0.19%)
Jan 18, 2017 1155 1168 1147 1162 0 +8.20(+0.71%)
Jan 17, 2017 1162 1167 1147 1154 0 -11.96(-1.03%)
Jan 16, 2017 1166 1166 1166 1166 0 +0.00(+0.00%)
Jan 13, 2017 1162 1174 1155 1166 0 +7.70(+0.66%)
Jan 12, 2017 1163 1167 1143 1158 0 -8.14(-0.70%)
Jan 11, 2017 1161 1171 1151 1166 0 +7.78(+0.67%)
Jan 10, 2017 1152 1166 1146 1158 0 +10.04(+0.87%)
Jan 09, 2017 1159 1164 1144 1148 0 -11.82(-1.02%)
Jan 06, 2017 1164 1173 1153 1160 0 -3.06(-0.26%)
Jan 05, 2017 1168 1178 1154 1163 0 -6.45(-0.55%)
Jan 04, 2017 1159 1176 1154 1170 0 +14.34(+1.24%)
Jan 03, 2017 1156 1168 1142 1155 0 +9.51(+0.83%)
Dec 30, 2016 1146 1146 1146 1146 0 -6.63(-0.58%)
Dec 29, 2016 1153 1161 1146 1152 0 +0.51(+0.04%)
Dec 28, 2016 1169 1173 1149 1152 0 -14.54(-1.25%)
Dec 27, 2016 1165 1173 1159 1166 0 +3.75(+0.32%)
Dec 23, 2016 1163 1163 1163 1163 0 +0.86(+0.07%)
Dec 22, 2016 1168 1174 1155 1162 0 -5.78(-0.50%)
Dec 21, 2016 1170 1178 1160 1168 0 -2.02(-0.17%)
Dec 20, 2016 1163 1176 1157 1170 0 +10.64(+0.92%)
Dec 19, 2016 1154 1170 1147 1159 0 +6.57(+0.57%)
Dec 16, 2016 1158 1170 1147 1152 0 -4.46(-0.39%)
Dec 15, 2016 1156 1172 1143 1157 0 -0.16(-0.01%)
Dec 14, 2016 1169 1180 1153 1157 0 -13.14(-1.12%)
Dec 13, 2016 1177 1185 1160 1170 0 -1.26(-0.11%)
Dec 12, 2016 1176 1185 1157 1171 0 -7.05(-0.60%)
Dec 09, 2016 1179 1187 1166 1178 0 -0.86(-0.07%)
Dec 08, 2016 1174 1190 1163 1179 0 +5.52(+0.47%)
Dec 07, 2016 1154 1177 1148 1174 0 +20.78(+1.80%)
Dec 06, 2016 1146 1158 1136 1153 0 +7.31(+0.64%)
Dec 05, 2016 1143 1155 1133 1146 0 +11.65(+1.03%)
Dec 02, 2016 1136 1147 1125 1134 0 -3.60(-0.32%)
Dec 01, 2016 1141 1156 1126 1138 0 +1.10(+0.10%)
Nov 30, 2016 1143 1155 1129 1137 0 +1.04(+0.09%)
Nov 29, 2016 1133 1145 1125 1136 0 +0.73(+0.06%)
Nov 28, 2016 1143 1149 1129 1135 0 -12.32(-1.07%)
Nov 25, 2016 1144 1151 1137 1147 0 +5.21(+0.46%)
Nov 24, 2016 1142 1142 1142 1142 0 -0.02(-0.00%)
Nov 23, 2016 1133 1148 1126 1142 0 +8.73(+0.77%)
Nov 22, 2016 1126 1139 1117 1133 0 +11.14(+0.99%)
Nov 21, 2016 1121 1131 1112 1122 0 +5.73(+0.51%)
Nov 18, 2016 1115 1124 1107 1116 0 -1.31(-0.12%)
Nov 17, 2016 1116 1126 1107 1118 0 +3.90(+0.35%)
Nov 16, 2016 1117 1125 1104 1114 0 -8.87(-0.79%)
Nov 15, 2016 1120 1131 1107 1123 0 +3.16(+0.28%)
Nov 14, 2016 1117 1134 1105 1119 0 +9.53(+0.86%)
Nov 11, 2016 1104 1122 1093 1110 0 +4.14(+0.37%)
Nov 10, 2016 1094 1119 1081 1106 0 +21.48(+1.98%)
Nov 09, 2016 1050 1095 1041 1084 0 +39.16(+3.75%)
Nov 08, 2016 1038 1053 1032 1045 0 +2.48(+0.24%)
Nov 07, 2016 1038 1050 1030 1043 0 +21.56(+2.11%)
Nov 04, 2016 1015 1035 1008 1021 0 +10.51(+1.04%)
Nov 03, 2016 1015 1023 1002 1011 0 -2.04(-0.20%)
Nov 02, 2016 1017 1029 1008 1013 0 -8.07(-0.79%)
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.