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

Industrial Goods Sector (CIX: MSECTOR6 )

1,631.56 +0.17 (+0.01%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 26, 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 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%)
Dec 01, 2017 1472 1481 1441 1462 0 -9.68(-0.66%)
Nov 30, 2017 1462 1482 1452 1472 0 +14.91(+1.02%)
Nov 29, 2017 1453 1468 1443 1457 0 +5.88(+0.41%)
Nov 28, 2017 1432 1454 1425 1451 0 +22.48(+1.57%)
Nov 27, 2017 1430 1440 1420 1429 0 -1.66(-0.12%)
Nov 24, 2017 1430 1439 1421 1430 0 +2.91(+0.20%)
Nov 23, 2017 1433 1441 1421 1428 0 +0.00(+0.00%)
Nov 22, 2017 1433 1441 1421 1428 0 -3.39(-0.24%)
Nov 21, 2017 1425 1440 1417 1431 0 +11.02(+0.78%)
Nov 20, 2017 1409 1428 1405 1420 0 +13.12(+0.93%)
Nov 17, 2017 1400 1416 1394 1407 0 +1.49(+0.11%)
Nov 16, 2017 1396 1414 1390 1405 0 +14.57(+1.05%)
Nov 15, 2017 1392 1403 1377 1391 0 -9.68(-0.69%)
Nov 14, 2017 1397 1409 1386 1400 0 -1.25(-0.09%)
Nov 13, 2017 1396 1410 1388 1402 0 +1.09(+0.08%)
Nov 10, 2017 1399 1411 1391 1401 0 -1.60(-0.11%)
Nov 09, 2017 1403 1416 1386 1402 0 -11.01(-0.78%)
Nov 08, 2017 1409 1423 1396 1413 0 -0.82(-0.06%)
Nov 07, 2017 1418 1426 1403 1414 0 -4.01(-0.28%)
Nov 06, 2017 1411 1427 1403 1418 0 +7.12(+0.50%)
Nov 03, 2017 1413 1426 1400 1411 0 -3.25(-0.23%)
Nov 02, 2017 1411 1431 1397 1414 0 +1.69(+0.12%)
Nov 01, 2017 1421 1429 1402 1412 0 -0.29(-0.02%)
Oct 31, 2017 1413 1427 1401 1413 0 +5.01(+0.36%)
Oct 30, 2017 1415 1425 1398 1408 0 -10.19(-0.72%)
Oct 27, 2017 1416 1430 1404 1418 0 +0.71(+0.05%)
Oct 26, 2017 1414 1428 1400 1417 0 +10.66(+0.76%)
Oct 25, 2017 1419 1425 1392 1407 0 -13.87(-0.98%)
Oct 24, 2017 1414 1430 1406 1420 0 +11.99(+0.85%)
Oct 23, 2017 1414 1421 1401 1408 0 -3.06(-0.22%)
Oct 20, 2017 1404 1418 1396 1411 0 +14.71(+1.05%)
Oct 19, 2017 1390 1401 1381 1397 0 +4.68(+0.34%)
Oct 18, 2017 1389 1400 1382 1392 0 +4.51(+0.33%)
Oct 17, 2017 1389 1397 1380 1388 0 -2.59(-0.19%)
Oct 16, 2017 1391 1400 1381 1390 0 +3.05(+0.22%)
Oct 13, 2017 1392 1400 1379 1387 0 +0.43(+0.03%)
Oct 12, 2017 1382 1394 1376 1387 0 +2.66(+0.19%)
Oct 11, 2017 1382 1390 1374 1384 0 +2.22(+0.16%)
Oct 10, 2017 1389 1393 1373 1382 0 -0.97(-0.07%)
Oct 09, 2017 1385 1392 1375 1383 0 +0.18(+0.01%)
Oct 06, 2017 1378 1388 1371 1383 0 +0.37(+0.03%)
Oct 05, 2017 1383 1392 1372 1382 0 +0.52(+0.04%)
Oct 04, 2017 1379 1391 1368 1382 0 +1.35(+0.10%)
Oct 03, 2017 1376 1387 1365 1380 0 +7.94(+0.58%)
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.