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

Industrial Goods Sector (CIX: MSECTOR6 )

1,629.36 -2.05 (-0.13%)
Streaming Delayed Price Updated: 4:16 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 (%)
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%)
Nov 01, 2016 1037 1042 1014 1021 0 -14.91(-1.44%)
Oct 31, 2016 1034 1043 1027 1036 0 +5.00(+0.49%)
Oct 28, 2016 1027 1044 1020 1031 0 +5.45(+0.53%)
Oct 27, 2016 1037 1043 1017 1025 0 -11.53(-1.11%)
Oct 26, 2016 1030 1048 1023 1037 0 +3.94(+0.38%)
Oct 25, 2016 1046 1054 1026 1033 0 -14.84(-1.42%)
Oct 24, 2016 1050 1060 1040 1048 0 +5.15(+0.49%)
Oct 21, 2016 1033 1048 1027 1042 0 +0.91(+0.09%)
Oct 20, 2016 1038 1051 1029 1042 0 -2.40(-0.23%)
Oct 19, 2016 1043 1051 1033 1044 0 +3.32(+0.32%)
Oct 18, 2016 1049 1053 1035 1041 0 +2.30(+0.22%)
Oct 17, 2016 1038 1047 1032 1038 0 +0.32(+0.03%)
Oct 14, 2016 1043 1051 1034 1038 0 +1.68(+0.16%)
Oct 13, 2016 1033 1043 1025 1036 0 -6.69(-0.64%)
Oct 12, 2016 1039 1050 1033 1043 0 +5.68(+0.55%)
Oct 11, 2016 1052 1056 1032 1037 0 -18.03(-1.71%)
Oct 10, 2016 1057 1066 1050 1055 0 +3.98(+0.38%)
Oct 07, 2016 1064 1069 1045 1051 0 -15.62(-1.46%)
Oct 06, 2016 1060 1071 1054 1067 0 +3.28(+0.31%)
Oct 05, 2016 1060 1071 1054 1064 0 +9.46(+0.90%)
Oct 04, 2016 1061 1070 1048 1054 0 +3.62(+0.34%)
Sep 26, 2016 1050 1060 1043 1051 0 -3.56(-0.34%)
Sep 23, 2016 1057 1066 1048 1054 0 -8.62(-0.81%)
Sep 22, 2016 1059 1069 1053 1063 0 +12.56(+1.20%)
Sep 21, 2016 1042 1053 1033 1050 0 +13.32(+1.28%)
Sep 20, 2016 1045 1049 1033 1037 0 -2.64(-0.25%)
Sep 19, 2016 1041 1052 1033 1040 0 -4.76(-0.46%)
Sep 16, 2016 1047 1052 1036 1044 0 -7.19(-0.68%)
Sep 15, 2016 1042 1057 1037 1052 0 +9.39(+0.90%)
Sep 14, 2016 1045 1053 1036 1042 0 -2.29(-0.22%)
Sep 13, 2016 1053 1060 1038 1044 0 -17.16(-1.62%)
Sep 12, 2016 1042 1067 1037 1062 0 +12.01(+1.14%)
Sep 09, 2016 1075 1078 1047 1050 0 -34.21(-3.16%)
Sep 08, 2016 1090 1096 1078 1084 0 -8.72(-0.80%)
Sep 07, 2016 1089 1099 1082 1093 0 +1.90(+0.17%)
Sep 06, 2016 1095 1101 1082 1091 0 -1.20(-0.11%)
Sep 02, 2016 1092 1092 1092 1092 0 +8.60(+0.79%)
Sep 01, 2016 1084 1089 1070 1083 0 +0.10(+0.01%)
Aug 31, 2016 1087 1092 1075 1083 0 -5.40(-0.50%)
Aug 30, 2016 1092 1097 1082 1089 0 -2.22(-0.20%)
Aug 29, 2016 1086 1097 1083 1091 0 +6.47(+0.60%)
Aug 26, 2016 1094 1102 1078 1084 0 -6.84(-0.63%)
Aug 25, 2016 1088 1097 1082 1091 0 +1.96(+0.18%)
Aug 24, 2016 1093 1099 1084 1089 0 -7.21(-0.66%)
Aug 23, 2016 1094 1104 1087 1096 0 +7.16(+0.66%)
Aug 22, 2016 1083 1093 1077 1089 0 +2.85(+0.26%)
Aug 19, 2016 1080 1092 1075 1086 0 +0.12(+0.01%)
Aug 18, 2016 1082 1091 1075 1086 0 +3.49(+0.32%)
Aug 17, 2016 1084 1088 1073 1083 0 -0.95(-0.09%)
Aug 16, 2016 1090 1096 1079 1084 0 -8.08(-0.74%)
Aug 15, 2016 1085 1098 1082 1092 0 +9.63(+0.89%)
Aug 12, 2016 1085 1091 1075 1082 0 -4.44(-0.41%)
Aug 11, 2016 1085 1094 1078 1087 0 +5.24(+0.48%)
Aug 10, 2016 1083 1089 1072 1081 0 -0.59(-0.05%)
Aug 09, 2016 1083 1092 1076 1082 0 -0.19(-0.02%)
Aug 08, 2016 1084 1093 1076 1082 0 +0.40(+0.04%)
Aug 05, 2016 1073 1087 1066 1082 0 +14.89(+1.40%)
Aug 04, 2016 1067 1077 1058 1067 0 +0.11(+0.01%)
Aug 03, 2016 1062 1072 1055 1067 0 +3.66(+0.34%)
Aug 02, 2016 1072 1079 1056 1063 0 -11.51(-1.07%)
Aug 01, 2016 1075 1083 1065 1075 0 -2.47(-0.23%)
Jul 29, 2016 1076 1086 1064 1077 0 -0.92(-0.09%)
Jul 28, 2016 1074 1086 1065 1078 0 +2.41(+0.22%)
Jul 27, 2016 1079 1090 1067 1076 0 +1.55(+0.14%)
Jul 26, 2016 1064 1079 1058 1074 0 +10.83(+1.02%)
Jul 25, 2016 1063 1070 1055 1063 0 -2.39(-0.22%)
Jul 22, 2016 1059 1071 1050 1066 0 +4.95(+0.47%)
Jul 21, 2016 1069 1076 1054 1061 0 -10.08(-0.94%)
Jul 20, 2016 1065 1076 1058 1071 0 +6.63(+0.62%)
Jul 19, 2016 1064 1073 1056 1064 0 -4.45(-0.42%)
Jul 18, 2016 1066 1074 1059 1068 0 +1.81(+0.17%)
Jul 15, 2016 1067 1074 1059 1067 0 +3.53(+0.33%)
Jul 14, 2016 1068 1073 1058 1063 0 +3.52(+0.33%)
Jul 13, 2016 1063 1068 1051 1060 0 +0.38(+0.04%)
Jul 12, 2016 1058 1068 1050 1059 0 +9.12(+0.87%)
Jul 11, 2016 1046 1057 1041 1050 0 +10.06(+0.97%)
Jul 08, 2016 1039 1044 1018 1040 0 +21.82(+2.14%)
Jul 07, 2016 1017 1028 1009 1018 0 +4.44(+0.44%)
Jul 06, 2016 1014 1014 1014 1014 0 +7.19(+0.71%)
Jul 05, 2016 1014 1021 997.20 1007 0 -14.89(-1.46%)
Jul 04, 2016 1022 1022 1022 1022 0 +0.00(+0.00%)
Jul 01, 2016 1018 1033 1012 1022 0 +2.17(+0.21%)
Jun 30, 2016 1001 1021 994.75 1019 0 +20.49(+2.05%)
Jun 29, 2016 990.97 1004 983.42 998.86 0 +18.49(+1.89%)
Jun 28, 2016 975.57 987.99 966.73 980.37 0 +16.71(+1.73%)
Jun 27, 2016 981.77 985.78 954.90 963.66 0 -29.64(-2.98%)
Jun 24, 2016 1001 1018 982.86 993.30 0 -49.13(-4.71%)
Jun 23, 2016 1037 1046 1030 1042 0 +17.65(+1.72%)
Jun 22, 2016 1029 1036 1021 1025 0 -2.20(-0.21%)
Jun 21, 2016 1033 1037 1019 1027 0 -3.47(-0.34%)
Jun 20, 2016 1031 1044 1024 1030 0 +12.82(+1.26%)
Jun 17, 2016 1019 1027 1009 1018 0 +0.06(+0.01%)
Jun 16, 2016 1010 1021 999.27 1018 0 +0.25(+0.02%)
Jun 15, 2016 1019 1029 1012 1017 0 +2.04(+0.20%)
Jun 14, 2016 1015 1023 1005 1015 0 -2.72(-0.27%)
Jun 13, 2016 1027 1035 1016 1018 0 -15.02(-1.45%)
Jun 10, 2016 1041 1047 1027 1033 0 -17.15(-1.63%)
Jun 09, 2016 1050 1057 1042 1050 0 -6.81(-0.64%)
Jun 08, 2016 1052 1063 1047 1057 0 +7.68(+0.73%)
Jun 07, 2016 1044 1057 1040 1049 0 +6.89(+0.66%)
Jun 06, 2016 1037 1048 1029 1042 0 +8.89(+0.86%)
Jun 03, 2016 1034 1040 1022 1034 0 -1.44(-0.14%)
Jun 02, 2016 1029 1039 1022 1035 0 +4.03(+0.39%)
Jun 01, 2016 1024 1035 1015 1031 0 +1.94(+0.19%)
May 31, 2016 1033 1041 1021 1029 0 -1.96(-0.19%)
May 30, 2016 1031 1031 1031 1031 0 +0.00(+0.00%)
May 27, 2016 1025 1037 1019 1031 0 +4.65(+0.45%)
May 26, 2016 1028 1036 1020 1026 0 +0.07(+0.01%)
May 25, 2016 1023 1034 1017 1026 0 +7.02(+0.69%)
May 24, 2016 1009 1025 1003 1019 0 +15.73(+1.57%)
May 23, 2016 1004 1013 994.79 1003 0 -0.98(-0.10%)
May 20, 2016 1003 1013 996.13 1004 0 +7.52(+0.75%)
May 19, 2016 997.77 1006 984.38 996.94 0 -8.01(-0.80%)
May 18, 2016 1007 1019 997.07 1005 0 -6.23(-0.62%)
May 17, 2016 1017 1027 1004 1011 0 -6.92(-0.68%)
May 16, 2016 1012 1026 1008 1018 0 +9.55(+0.95%)
May 13, 2016 1017 1025 1003 1009 0 -11.85(-1.16%)
May 12, 2016 1025 1032 1011 1020 0 +0.12(+0.01%)
May 11, 2016 1025 1034 1014 1020 0 -2.80(-0.27%)
May 10, 2016 1010 1026 1004 1023 0 +17.13(+1.70%)
May 09, 2016 1010 1018 999.40 1006 0 -7.23(-0.71%)
May 06, 2016 1003 1020 997.36 1013 0 +7.06(+0.70%)
May 05, 2016 1008 1019 998.51 1006 0 +0.39(+0.04%)
May 04, 2016 1007 1018 995.38 1006 0 -7.63(-0.75%)
May 03, 2016 1021 1026 1004 1013 0 -13.79(-1.34%)
May 02, 2016 1022 1033 1013 1027 0 +7.99(+0.78%)
Apr 29, 2016 1021 1030 1007 1019 0 -4.27(-0.42%)
Apr 28, 2016 1034 1045 1018 1023 0 -16.59(-1.60%)
Apr 27, 2016 1034 1047 1023 1040 0 +6.43(+0.62%)
Apr 26, 2016 1027 1039 1018 1034 0 +10.97(+1.07%)
Apr 25, 2016 1028 1034 1015 1023 0 -7.27(-0.71%)
Apr 22, 2016 1027 1039 1020 1030 0 +4.32(+0.42%)
Apr 21, 2016 1028 1041 1017 1026 0 -1.91(-0.19%)
Apr 20, 2016 1026 1037 1017 1027 0 +1.14(+0.11%)
Apr 19, 2016 1027 1038 1017 1026 0 +3.83(+0.37%)
Apr 18, 2016 1014 1027 1008 1023 0 +4.47(+0.44%)
Apr 15, 2016 1014 1023 1008 1018 0 +2.69(+0.26%)
Apr 14, 2016 1020 1024 1010 1015 0 -2.32(-0.23%)
Apr 13, 2016 1007 1021 1001 1018 0 +17.54(+1.75%)
Apr 12, 2016 993.09 1008 988.14 1000 0 +8.70(+0.88%)
Apr 11, 2016 995.29 1006 987.79 991.43 0 +0.60(+0.06%)
Apr 08, 2016 991.53 1003 983.88 990.83 0 +8.91(+0.91%)
Apr 07, 2016 986.85 994.68 975.38 981.92 0 -9.88(-1.00%)
Apr 06, 2016 984.92 997.30 975.25 991.80 0 +7.49(+0.76%)
Apr 05, 2016 982.26 993.62 974.20 984.31 0 -5.93(-0.60%)
Apr 04, 2016 1002 1007 985.03 990.25 0 -12.53(-1.25%)
Apr 01, 2016 990.33 1006 982.68 1003 0 +3.24(+0.32%)
Mar 31, 2016 1000 1008 991.01 999.54 0 -2.09(-0.21%)
Mar 30, 2016 1010 1015 995.07 1002 0 -1.44(-0.14%)
Mar 29, 2016 985.75 1006 979.67 1003 0 +13.78(+1.39%)
Mar 28, 2016 987.67 996.71 977.61 989.29 0 +3.62(+0.37%)
Mar 24, 2016 985.67 985.67 985.67 985.67 0 +2.80(+0.28%)
Mar 23, 2016 992.05 997.01 979.09 982.87 0 -12.33(-1.24%)
Mar 22, 2016 991.27 1003 985.25 995.21 0 -0.50(-0.05%)
Mar 21, 2016 993.36 1003 985.37 995.71 0 +1.14(+0.11%)
Mar 18, 2016 990.50 1004 982.90 994.58 0 +6.63(+0.67%)
Mar 17, 2016 969.54 993.23 963.77 987.95 0 +19.94(+2.06%)
Mar 16, 2016 953.67 972.40 948.62 968.01 0 +12.49(+1.31%)
Mar 15, 2016 952.11 963.25 943.28 955.53 0 -6.99(-0.73%)
Mar 14, 2016 960.66 970.87 953.32 962.52 0 -2.09(-0.22%)
Mar 11, 2016 954.76 969.69 948.49 964.61 0 +18.46(+1.95%)
Mar 10, 2016 949.24 956.79 932.79 946.14 0 -1.06(-0.11%)
Mar 09, 2016 948.99 955.99 937.35 947.20 0 +2.81(+0.30%)
Mar 08, 2016 951.91 958.81 935.74 944.39 0 -14.53(-1.52%)
Mar 07, 2016 951.44 968.28 943.18 958.92 0 +3.63(+0.38%)
Mar 04, 2016 951.69 965.48 942.53 955.28 0 +4.00(+0.42%)
Mar 03, 2016 940.62 955.88 935.11 951.28 0 +10.07(+1.07%)
Mar 02, 2016 931.95 945.27 924.35 941.21 0 +7.58(+0.81%)
Mar 01, 2016 918.71 938.71 910.90 933.63 0 +23.70(+2.61%)
Feb 29, 2016 911.95 924.46 903.43 909.92 0 -1.34(-0.15%)
Feb 26, 2016 909.06 921.12 901.06 911.26 0 +8.81(+0.98%)
Feb 25, 2016 898.53 909.27 886.32 902.45 0 +6.85(+0.76%)
Feb 24, 2016 879.45 899.26 869.14 895.60 0 +5.38(+0.60%)
Feb 23, 2016 895.28 905.38 884.12 890.22 0 -8.76(-0.97%)
Feb 22, 2016 892.90 907.79 887.83 898.98 0 +12.62(+1.42%)
Feb 19, 2016 880.79 893.49 870.65 886.37 0 -0.56(-0.06%)
Feb 18, 2016 887.95 896.89 874.49 886.93 0 +0.29(+0.03%)
Feb 17, 2016 876.92 894.92 871.74 886.64 0 +16.97(+1.95%)
Feb 16, 2016 863.58 875.63 851.44 869.67 0 +18.40(+2.16%)
Feb 12, 2016 851.27 851.27 851.27 851.27 0 +17.92(+2.15%)
Feb 11, 2016 837.08 850.08 817.85 833.34 0 -18.12(-2.13%)
Feb 10, 2016 855.47 869.25 843.35 851.47 0 -0.41(-0.05%)
Feb 09, 2016 840.40 863.01 833.87 851.88 0 +1.22(+0.14%)
Feb 08, 2016 858.09 867.25 834.31 850.66 0 -18.45(-2.12%)
Feb 05, 2016 881.46 890.60 860.75 869.11 0 -14.08(-1.59%)
Feb 04, 2016 871.08 897.26 864.30 883.19 0 +12.06(+1.38%)
Feb 03, 2016 873.02 881.88 847.49 871.14 0 +7.32(+0.85%)
Feb 02, 2016 874.62 880.78 857.18 863.82 0 -20.86(-2.36%)
Feb 01, 2016 878.48 892.35 868.23 884.68 0 -2.85(-0.32%)
Jan 29, 2016 869.34 891.28 861.61 887.53 0 +26.75(+3.11%)
Jan 28, 2016 864.42 873.28 849.34 860.78 0 +4.43(+0.52%)
Jan 27, 2016 861.06 874.29 848.02 856.36 0 -10.54(-1.22%)
Jan 26, 2016 851.30 872.08 845.08 866.89 0 +20.51(+2.42%)
Jan 25, 2016 858.72 865.31 842.57 846.39 0 -15.54(-1.80%)
Jan 22, 2016 859.25 874.38 849.08 861.92 0 +16.10(+1.90%)
Jan 21, 2016 843.46 859.32 833.02 845.83 0 +3.65(+0.43%)
Jan 20, 2016 836.61 852.87 811.98 842.17 0 -7.43(-0.87%)
Jan 19, 2016 864.23 869.63 841.01 849.60 0 -5.86(-0.68%)
Jan 18, 2016 855.45 855.46 855.44 855.46 0 -0.01(-0.00%)
Jan 15, 2016 849.96 865.37 839.05 855.47 0 -16.97(-1.94%)
Jan 14, 2016 869.99 881.93 854.93 872.43 0 +5.31(+0.61%)
Jan 13, 2016 892.06 900.94 863.55 867.12 0 -22.84(-2.57%)
Jan 12, 2016 889.37 897.62 873.99 889.97 0 +8.45(+0.96%)
Jan 11, 2016 886.38 893.09 870.35 881.52 0 -0.36(-0.04%)
Jan 08, 2016 897.00 903.02 878.83 881.88 0 -10.53(-1.18%)
Jan 07, 2016 901.03 911.21 887.21 892.41 0 -25.16(-2.74%)
Jan 06, 2016 916.09 927.93 907.59 917.57 0 -11.99(-1.29%)
Jan 05, 2016 932.18 940.20 920.41 929.57 0 -1.12(-0.12%)
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.