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

Industrial Goods Sector (CIX: MSECTOR6 )

1,632.69 +3.33 (+0.20%)
Last Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jul 31, 2017 1302 1312 1291 1300 0 +2.28(+0.18%)
Jul 28, 2017 1297 1312 1283 1298 0 +1.40(+0.11%)
Jul 27, 2017 1298 1309 1283 1297 0 +2.82(+0.22%)
Jul 26, 2017 1300 1311 1281 1294 0 -0.34(-0.03%)
Jul 25, 2017 1294 1307 1283 1294 0 +6.29(+0.49%)
Jul 24, 2017 1289 1296 1279 1288 0 -2.88(-0.22%)
Jul 21, 2017 1290 1301 1278 1291 0 +0.85(+0.07%)
Jul 20, 2017 1299 1306 1283 1290 0 -9.32(-0.72%)
Jul 19, 2017 1290 1303 1285 1299 0 +11.72(+0.91%)
Jul 18, 2017 1293 1299 1280 1288 0 -7.49(-0.58%)
Jul 17, 2017 1293 1301 1285 1295 0 +2.52(+0.19%)
Jul 14, 2017 1291 1301 1284 1293 0 +3.00(+0.23%)
Jul 13, 2017 1290 1298 1280 1290 0 +0.88(+0.07%)
Jul 12, 2017 1292 1302 1282 1289 0 +5.69(+0.44%)
Jul 11, 2017 1282 1293 1270 1283 0 +1.03(+0.08%)
Jul 10, 2017 1276 1291 1269 1282 0 +3.22(+0.25%)
Jul 07, 2017 1269 1286 1262 1279 0 +12.52(+0.99%)
Jul 06, 2017 1271 1282 1260 1266 0 -11.48(-0.90%)
Jul 05, 2017 1274 1285 1262 1278 0 +5.51(+0.43%)
Jul 04, 2017 1272 1282 1263 1272 0 -0.02(-0.00%)
Jul 03, 2017 1272 1282 1263 1272 0 +4.32(+0.34%)
Jun 30, 2017 1262 1278 1255 1268 0 +10.65(+0.85%)
Jun 29, 2017 1272 1278 1246 1257 0 -14.42(-1.13%)
Jun 28, 2017 1266 1280 1259 1272 0 +14.16(+1.13%)
Jun 27, 2017 1266 1274 1253 1258 0 -9.45(-0.75%)
Jun 26, 2017 1271 1280 1260 1267 0 -0.39(-0.03%)
Jun 23, 2017 1260 1274 1253 1267 0 +8.74(+0.69%)
Jun 22, 2017 1260 1268 1250 1259 0 -1.48(-0.12%)
Jun 21, 2017 1275 1280 1254 1260 0 -13.58(-1.07%)
Jun 20, 2017 1282 1289 1269 1274 0 -10.12(-0.79%)
Jun 19, 2017 1279 1290 1272 1284 0 +9.32(+0.73%)
Jun 16, 2017 1268 1281 1260 1274 0 +3.23(+0.25%)
Jun 15, 2017 1261 1277 1253 1271 0 -0.31(-0.02%)
Jun 14, 2017 1278 1287 1261 1272 0 -4.21(-0.33%)
Jun 13, 2017 1270 1284 1251 1276 0 +13.67(+1.08%)
Jun 12, 2017 1262 1274 1250 1262 0 -0.04(-0.00%)
Jun 09, 2017 1254 1270 1248 1262 0 +9.53(+0.76%)
Jun 08, 2017 1244 1262 1234 1253 0 +10.63(+0.86%)
Jun 07, 2017 1245 1252 1233 1242 0 -1.06(-0.09%)
Jun 06, 2017 1246 1253 1235 1243 0 -8.71(-0.70%)
Jun 05, 2017 1256 1263 1246 1252 0 -6.22(-0.49%)
Jun 02, 2017 1252 1270 1247 1258 0 +8.91(+0.71%)
Jun 01, 2017 1241 1256 1231 1249 0 +12.12(+0.98%)
May 31, 2017 1236 1245 1222 1237 0 +3.34(+0.27%)
May 30, 2017 1230 1240 1222 1234 0 +0.81(+0.07%)
May 29, 2017 1234 1242 1225 1233 0 +0.01(+0.00%)
May 26, 2017 1234 1242 1225 1233 0 -4.14(-0.33%)
May 25, 2017 1241 1249 1228 1237 0 +0.50(+0.04%)
May 24, 2017 1234 1245 1225 1236 0 +2.26(+0.18%)
May 23, 2017 1235 1243 1223 1234 0 +2.62(+0.21%)
May 22, 2017 1230 1241 1221 1232 0 +7.57(+0.62%)
May 19, 2017 1216 1233 1210 1224 0 +14.05(+1.16%)
May 18, 2017 1205 1221 1194 1210 0 +0.86(+0.07%)
May 17, 2017 1231 1228 1205 1209 0 -26.84(-2.17%)
May 16, 2017 1242 1247 1228 1236 0 -2.48(-0.20%)
May 15, 2017 1235 1247 1230 1238 0 +7.47(+0.61%)
May 12, 2017 1241 1245 1225 1231 0 -11.88(-0.96%)
May 11, 2017 1243 1250 1227 1243 0 -1.99(-0.16%)
May 10, 2017 1246 1257 1234 1245 0 -4.46(-0.36%)
May 09, 2017 1249 1258 1240 1249 0 +1.27(+0.10%)
May 08, 2017 1250 1256 1240 1248 0 -2.43(-0.19%)
May 05, 2017 1247 1257 1236 1250 0 +6.59(+0.53%)
May 04, 2017 1243 1255 1231 1244 0 +1.30(+0.10%)
May 03, 2017 1245 1253 1233 1243 0 -6.95(-0.56%)
May 02, 2017 1251 1260 1240 1249 0 +0.46(+0.04%)
May 01, 2017 1253 1259 1239 1249 0 +0.31(+0.02%)
Apr 28, 2017 1258 1266 1239 1249 0 -12.47(-0.99%)
Apr 27, 2017 1261 1273 1250 1261 0 +1.46(+0.12%)
Apr 26, 2017 1260 1274 1249 1260 0 -2.77(-0.22%)
Apr 25, 2017 1259 1273 1250 1262 0 +11.78(+0.94%)
Apr 24, 2017 1250 1259 1240 1251 0 +18.16(+1.47%)
Apr 21, 2017 1233 1242 1223 1233 0 +1.53(+0.12%)
Apr 20, 2017 1223 1239 1216 1231 0 +14.26(+1.17%)
Apr 19, 2017 1220 1229 1210 1217 0 +2.25(+0.19%)
Apr 18, 2017 1209 1222 1202 1214 0 -0.75(-0.06%)
Apr 17, 2017 1206 1219 1199 1215 0 +13.29(+1.11%)
Apr 13, 2017 1211 1219 1199 1202 0 -11.52(-0.95%)
Apr 12, 2017 1233 1236 1209 1213 0 -21.43(-1.74%)
Apr 11, 2017 1226 1238 1217 1235 0 +7.89(+0.64%)
Apr 10, 2017 1227 1239 1221 1227 0 +0.23(+0.02%)
Apr 07, 2017 1224 1235 1218 1227 0 +3.41(+0.28%)
Apr 06, 2017 1217 1231 1211 1223 0 +6.86(+0.56%)
Apr 05, 2017 1230 1241 1213 1217 0 -8.25(-0.67%)
Apr 04, 2017 1224 1234 1216 1225 0 +0.45(+0.04%)
Apr 03, 2017 1235 1242 1216 1224 0 -9.23(-0.75%)
Mar 31, 2017 1231 1242 1224 1234 0 +0.63(+0.05%)
Mar 30, 2017 1226 1241 1222 1233 0 +7.39(+0.60%)
Mar 29, 2017 1219 1231 1213 1226 0 +3.15(+0.26%)
Mar 28, 2017 1209 1228 1204 1222 0 +11.94(+0.99%)
Mar 27, 2017 1198 1215 1188 1210 0 -3.25(-0.27%)
Mar 24, 2017 1223 1230 1207 1214 0 -7.66(-0.63%)
Mar 23, 2017 1219 1232 1213 1221 0 +2.98(+0.24%)
Mar 22, 2017 1215 1224 1204 1218 0 +0.58(+0.05%)
Mar 21, 2017 1246 1248 1214 1218 0 -23.40(-1.89%)
Mar 20, 2017 1243 1250 1232 1241 0 -1.66(-0.13%)
Mar 17, 2017 1242 1252 1233 1243 0 +1.71(+0.14%)
Mar 16, 2017 1246 1254 1233 1241 0 -0.39(-0.03%)
Mar 15, 2017 1230 1247 1222 1242 0 +17.01(+1.39%)
Mar 14, 2017 1225 1231 1214 1225 0 -8.18(-0.66%)
Mar 13, 2017 1229 1239 1223 1233 0 +3.50(+0.28%)
Mar 10, 2017 1228 1238 1217 1229 0 +7.55(+0.62%)
Mar 09, 2017 1231 1239 1214 1222 0 -11.36(-0.92%)
Mar 08, 2017 1238 1247 1226 1233 0 -3.12(-0.25%)
Mar 07, 2017 1240 1249 1229 1236 0 -4.78(-0.39%)
Mar 06, 2017 1237 1249 1229 1241 0 -5.18(-0.42%)
Mar 03, 2017 1246 1256 1236 1246 0 +1.32(+0.11%)
Mar 02, 2017 1258 1265 1240 1245 0 -16.23(-1.29%)
Mar 01, 2017 1252 1273 1245 1261 0 +27.44(+2.22%)
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%)
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%)
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.