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 (%)
Feb 28, 2017 1242 1249 1228 1234 0 -9.38(-0.75%)
Feb 27, 2017 1228 1248 1222 1243 0 +14.74(+1.20%)
Feb 24, 2017 1217 1233 1209 1228 0 +5.05(+0.41%)
Feb 23, 2017 1239 1245 1215 1223 0 -13.99(-1.13%)
Feb 22, 2017 1239 1247 1229 1237 0 -3.13(-0.25%)
Feb 21, 2017 1230 1245 1223 1240 0 +12.46(+1.01%)
Feb 17, 2017 1228 1228 1228 1228 0 -2.86(-0.23%)
Feb 16, 2017 1232 1240 1218 1231 0 -0.75(-0.06%)
Feb 15, 2017 1222 1237 1216 1231 0 +6.59(+0.54%)
Feb 14, 2017 1223 1230 1212 1225 0 -2.12(-0.17%)
Feb 13, 2017 1224 1237 1216 1227 0 +10.46(+0.86%)
Feb 10, 2017 1206 1222 1196 1216 0 +14.25(+1.19%)
Feb 09, 2017 1191 1208 1183 1202 0 +12.17(+1.02%)
Feb 08, 2017 1192 1199 1180 1190 0 -3.98(-0.33%)
Feb 07, 2017 1195 1207 1184 1194 0 +6.49(+0.55%)
Feb 06, 2017 1190 1199 1180 1188 0 -5.34(-0.45%)
Feb 03, 2017 1189 1201 1180 1193 0 +10.51(+0.89%)
Feb 02, 2017 1185 1196 1171 1182 0 -3.72(-0.31%)
Feb 01, 2017 1192 1201 1175 1186 0 -1.79(-0.15%)
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%)
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.