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 (%)
Aug 31, 2021 1721 1725 1719 1723 0 +2.12(+0.12%)
Aug 30, 2021 1721 1723 1719 1720 0 -0.56(-0.03%)
Aug 27, 2021 1719 1723 1717 1721 0 +3.37(+0.20%)
Aug 26, 2021 1721 1721 1717 1718 0 -4.22(-0.25%)
Aug 25, 2021 1717 1724 1715 1722 0 +2.32(+0.13%)
Aug 24, 2021 1719 1722 1718 1720 0 +1.45(+0.08%)
Aug 23, 2021 1717 1721 1716 1718 0 +2.35(+0.14%)
Aug 20, 2021 1714 1719 1713 1716 0 +1.50(+0.09%)
Aug 19, 2021 1712 1715 1709 1714 0 +0.59(+0.03%)
Aug 18, 2021 1715 1717 1713 1714 0 -1.90(-0.11%)
Aug 17, 2021 1719 1721 1713 1716 0 -5.72(-0.33%)
Aug 16, 2021 1721 1724 1716 1721 0 -1.00(-0.06%)
Aug 13, 2021 1727 1728 1721 1722 0 -4.71(-0.27%)
Aug 12, 2021 1729 1734 1722 1727 0 -2.98(-0.17%)
Aug 11, 2021 1732 1734 1727 1730 0 -0.93(-0.05%)
Aug 10, 2021 1728 1732 1727 1731 0 +3.14(+0.18%)
Aug 09, 2021 1725 1729 1723 1728 0 +2.07(+0.12%)
Aug 06, 2021 1723 1726 1723 1726 0 +3.69(+0.21%)
Aug 05, 2021 1721 1724 1720 1722 0 +2.00(+0.12%)
Aug 04, 2021 1721 1723 1720 1720 0 -2.02(-0.12%)
Aug 03, 2021 1725 1726 1721 1722 0 -2.82(-0.16%)
Jul 30, 2021 1725 1725 1725 1725 0 +2.58(+0.15%)
Jul 29, 2021 1723 1727 1721 1722 0 +0.16(+0.01%)
Jul 28, 2021 1723 1725 1720 1722 0 +0.33(+0.02%)
Jul 27, 2021 1717 1723 1716 1722 0 +3.53(+0.21%)
Jul 26, 2021 1718 1721 1716 1718 0 -0.25(-0.01%)
Jul 23, 2021 1716 1720 1715 1718 0 +2.73(+0.16%)
Jul 22, 2021 1715 1719 1714 1716 0 +4.84(+0.28%)
Jul 21, 2021 1707 1712 1706 1711 0 +4.96(+0.29%)
Jul 20, 2021 1699 1708 1699 1706 0 +7.35(+0.43%)
Jul 19, 2021 1703 1703 1697 1699 0 -5.31(-0.31%)
Jul 16, 2021 1706 1707 1703 1704 0 -1.02(-0.06%)
Jul 15, 2021 1707 1709 1703 1705 0 -3.46(-0.20%)
Jul 14, 2021 1709 1711 1707 1708 0 -0.92(-0.05%)
Jul 13, 2021 1712 1714 1707 1709 0 -3.23(-0.19%)
Jul 12, 2021 1714 1715 1709 1713 0 -3.07(-0.18%)
Jul 09, 2021 1717 1719 1715 1716 0 -0.58(-0.03%)
Jul 08, 2021 1713 1718 1710 1716 0 +0.88(+0.05%)
Jul 07, 2021 1713 1719 1713 1715 0 +1.11(+0.06%)
Jul 06, 2021 1715 1716 1712 1714 0 -1.30(-0.08%)
Jul 05, 2021 1713 1717 1713 1716 0 +1.43(+0.08%)
Jul 02, 2021 1711 1716 1707 1714 0 +4.02(+0.24%)
Jun 30, 2021 1710 1710 1710 1710 0 -1.68(-0.10%)
Jun 29, 2021 1712 1714 1710 1712 0 +0.24(+0.01%)
Jun 28, 2021 1715 1716 1709 1712 0 -4.96(-0.29%)
Jun 25, 2021 1719 1720 1715 1716 0 -2.54(-0.15%)
Jun 24, 2021 1716 1719 1714 1719 0 +4.25(+0.25%)
Jun 23, 2021 1715 1716 1712 1715 0 -0.75(-0.04%)
Jun 22, 2021 1712 1716 1710 1716 0 +3.38(+0.20%)
Jun 21, 2021 1709 1713 1706 1712 0 +4.23(+0.25%)
Jun 18, 2021 1708 1710 1705 1708 0 -1.77(-0.10%)
Jun 17, 2021 1712 1714 1708 1710 0 -3.18(-0.19%)
Jun 16, 2021 1713 1715 1711 1713 0 -1.16(-0.07%)
Jun 15, 2021 1713 1716 1712 1714 0 +1.12(+0.07%)
Jun 14, 2021 1715 1716 1711 1713 0 -2.69(-0.16%)
Jun 11, 2021 1716 1717 1714 1716 0 +0.62(+0.04%)
Jun 10, 2021 1716 1717 1712 1715 0 -0.74(-0.04%)
Jun 09, 2021 1716 1717 1712 1716 0 -0.28(-0.02%)
Jun 08, 2021 1710 1717 1709 1716 0 +6.45(+0.38%)
Jun 07, 2021 1713 1715 1709 1710 0 -3.80(-0.22%)
Jun 04, 2021 1713 1714 1712 1713 0 +0.27(+0.02%)
Jun 03, 2021 1711 1714 1710 1713 0 +1.23(+0.07%)
Jun 02, 2021 1714 1715 1711 1712 0 -2.71(-0.16%)
Jun 01, 2021 1716 1718 1712 1715 0 +1.16(+0.07%)
May 31, 2021 1714 1716 1712 1713 0 -0.56(-0.03%)
May 28, 2021 1714 1715 1712 1714 0 +1.02(+0.06%)
May 27, 2021 1714 1714 1711 1713 0 +0.32(+0.02%)
May 26, 2021 1712 1715 1711 1713 0 +0.98(+0.06%)
May 25, 2021 1714 1715 1710 1712 0 -0.25(-0.01%)
May 21, 2021 1712 1712 1712 1712 0 +1.53(+0.09%)
May 20, 2021 1713 1717 1709 1710 0 -2.82(-0.16%)
May 19, 2021 1713 1714 1698 1713 0 -0.58(-0.03%)
May 18, 2021 1716 1717 1713 1714 0 -2.75(-0.16%)
May 17, 2021 1724 1724 1715 1716 0 -8.26(-0.48%)
May 14, 2021 1718 1725 1718 1725 0 +5.20(+0.30%)
May 13, 2021 1717 1720 1715 1720 0 +2.58(+0.15%)
May 12, 2021 1716 1719 1715 1717 0 +0.85(+0.05%)
May 11, 2021 1715 1718 1714 1716 0 -2.31(-0.13%)
May 10, 2021 1722 1723 1717 1718 0 -3.24(-0.19%)
May 07, 2021 1720 1724 1719 1722 0 +1.62(+0.09%)
May 06, 2021 1721 1722 1715 1720 0 +1.01(+0.06%)
May 05, 2021 1720 1724 1716 1719 0 +6.80(+0.40%)
May 04, 2021 1712 1714 1709 1712 0 -0.28(-0.02%)
May 03, 2021 1713 1715 1710 1713 0 +1.12(+0.07%)
Apr 30, 2021 1710 1715 1709 1711 0 +1.94(+0.11%)
Apr 29, 2021 1711 1711 1709 1709 0 -0.10(-0.01%)
Apr 28, 2021 1708 1711 1707 1710 0 +1.08(+0.06%)
Apr 27, 2021 1708 1710 1706 1708 0 -0.30(-0.02%)
Apr 26, 2021 1710 1711 1707 1709 0 +0.05(+0.00%)
Apr 23, 2021 1705 1711 1704 1709 0 +4.06(+0.24%)
Apr 22, 2021 1702 1705 1700 1705 0 +2.82(+0.17%)
Apr 21, 2021 1699 1703 1697 1702 0 +1.40(+0.08%)
Apr 20, 2021 1703 1703 1697 1700 0 -0.87(-0.05%)
Apr 19, 2021 1702 1704 1700 1701 0 -1.60(-0.09%)
Apr 16, 2021 1703 1705 1699 1703 0 +1.34(+0.08%)
Apr 15, 2021 1698 1702 1696 1702 0 +3.17(+0.19%)
Apr 14, 2021 1697 1701 1697 1698 0 +1.76(+0.10%)
Apr 13, 2021 1700 1700 1695 1697 0 -2.70(-0.16%)
Apr 12, 2021 1703 1705 1698 1699 0 -4.58(-0.27%)
Apr 09, 2021 1702 1707 1699 1704 0 +1.53(+0.09%)
Apr 08, 2021 1696 1703 1696 1702 0 +5.34(+0.31%)
Apr 07, 2021 1699 1699 1695 1697 0 -1.09(-0.06%)
Apr 06, 2021 1698 1700 1695 1698 0 +0.14(+0.01%)
Apr 05, 2021 1698 1699 1697 1698 0 +0.44(+0.03%)
Apr 01, 2021 1698 1698 1698 1698 0 +0.97(+0.06%)
Mar 31, 2021 1696 1698 1694 1697 0 +0.62(+0.04%)
Mar 30, 2021 1697 1698 1695 1696 0 +0.41(+0.02%)
Mar 29, 2021 1695 1699 1692 1696 0 +0.49(+0.03%)
Mar 26, 2021 1697 1701 1693 1695 0 -0.21(-0.01%)
Mar 25, 2021 1690 1696 1688 1695 0 +4.81(+0.28%)
Mar 24, 2021 1691 1695 1689 1690 0 +0.41(+0.02%)
Mar 23, 2021 1694 1695 1689 1690 0 -4.71(-0.28%)
Mar 22, 2021 1696 1698 1694 1695 0 -1.22(-0.07%)
Mar 19, 2021 1698 1700 1694 1696 0 -3.79(-0.22%)
Mar 18, 2021 1702 1704 1697 1700 0 -2.47(-0.15%)
Mar 17, 2021 1706 1708 1701 1702 0 -1.83(-0.11%)
Mar 16, 2021 1704 1706 1699 1704 0 +0.65(+0.04%)
Mar 15, 2021 1705 1708 1702 1703 0 -3.70(-0.22%)
Mar 12, 2021 1704 1709 1703 1707 0 -0.50(-0.03%)
Mar 11, 2021 1706 1709 1705 1708 0 +1.04(+0.06%)
Mar 10, 2021 1708 1712 1704 1707 0 -2.23(-0.13%)
Mar 09, 2021 1711 1716 1705 1709 0 -6.78(-0.40%)
Mar 08, 2021 1714 1720 1714 1716 0 +1.37(+0.08%)
Mar 05, 2021 1709 1715 1705 1714 0 +5.88(+0.34%)
Mar 04, 2021 1712 1714 1704 1708 0 -4.02(-0.23%)
Mar 03, 2021 1713 1716 1710 1712 0 -0.03(-0.00%)
Mar 02, 2021 1714 1718 1709 1712 0 -1.93(-0.11%)
Mar 01, 2021 1704 1719 1703 1714 0 +15.98(+0.94%)
Feb 26, 2021 1696 1700 1694 1698 0 +0.96(+0.06%)
Feb 25, 2021 1704 1706 1697 1697 0 -7.01(-0.41%)
Feb 24, 2021 1699 1711 1697 1704 0 +5.09(+0.30%)
Feb 23, 2021 1688 1701 1686 1699 0 +14.12(+0.84%)
Feb 22, 2021 1681 1686 1680 1685 0 +3.08(+0.18%)
Feb 19, 2021 1677 1684 1677 1682 0 +6.06(+0.36%)
Feb 18, 2021 1674 1677 1673 1676 0 +1.31(+0.08%)
Feb 17, 2021 1673 1677 1672 1675 0 +0.19(+0.01%)
Feb 16, 2021 1671 1678 1669 1675 0 +2.04(+0.12%)
Feb 12, 2021 1673 1673 1673 1673 0 -2.22(-0.13%)
Feb 11, 2021 1673 1675 1671 1675 0 +1.53(+0.09%)
Feb 10, 2021 1670 1675 1669 1673 0 +3.01(+0.18%)
Feb 09, 2021 1669 1671 1668 1670 0 -0.50(-0.03%)
Feb 08, 2021 1668 1671 1666 1671 0 +2.96(+0.18%)
Feb 05, 2021 1668 1671 1666 1668 0 +1.68(+0.10%)
Feb 04, 2021 1665 1668 1664 1666 0 +0.90(+0.05%)
Feb 03, 2021 1665 1666 1664 1665 0 +0.49(+0.03%)
Feb 02, 2021 1662 1666 1659 1665 0 +4.80(+0.29%)
Feb 01, 2021 1656 1661 1655 1660 0 +5.13(+0.31%)
Jan 29, 2021 1658 1658 1653 1655 0 -3.88(-0.23%)
Jan 28, 2021 1655 1661 1654 1659 0 +3.27(+0.20%)
Jan 27, 2021 1659 1659 1652 1655 0 -4.82(-0.29%)
Jan 26, 2021 1664 1665 1659 1660 0 -3.68(-0.22%)
Jan 25, 2021 1662 1666 1657 1664 0 +1.96(+0.12%)
Jan 22, 2021 1664 1666 1661 1662 0 -2.42(-0.15%)
Jan 21, 2021 1668 1669 1663 1664 0 -4.20(-0.25%)
Jan 20, 2021 1671 1671 1668 1668 0 -1.26(-0.08%)
Jan 19, 2021 1672 1676 1669 1670 0 -2.40(-0.14%)
Jan 18, 2021 1673 1678 1672 1672 0 +0.28(+0.02%)
Jan 15, 2021 1676 1681 1668 1672 0 -8.11(-0.48%)
Jan 14, 2021 1676 1700 1661 1680 0 +13.56(+0.81%)
Jan 13, 2021 1686 1699 1656 1666 0 +59.52(+3.70%)
Dec 23, 2020 1606 1622 1593 1607 0 +9.17(+0.57%)
Dec 22, 2020 1603 1616 1585 1598 0 -3.23(-0.20%)
Dec 21, 2020 1581 1611 1565 1601 0 -12.06(-0.75%)
Dec 18, 2020 1614 1633 1593 1613 0 +3.33(+0.21%)
Dec 17, 2020 1602 1623 1587 1610 0 +17.47(+1.10%)
Dec 16, 2020 1608 1617 1580 1592 0 -13.40(-0.83%)
Dec 15, 2020 1594 1616 1579 1606 0 +25.43(+1.61%)
Dec 14, 2020 1609 1623 1576 1580 0 -13.29(-0.83%)
Dec 11, 2020 1586 1611 1572 1593 0 -0.55(-0.03%)
Dec 10, 2020 1591 1611 1575 1594 0 -8.50(-0.53%)
Dec 09, 2020 1608 1623 1584 1603 0 +2.65(+0.17%)
Dec 08, 2020 1588 1616 1576 1600 0 +0.12(+0.01%)
Dec 07, 2020 1596 1615 1575 1600 0 +1.65(+0.10%)
Dec 04, 2020 1583 1612 1570 1598 0 +20.96(+1.33%)
Dec 03, 2020 1564 1599 1549 1577 0 +19.29(+1.24%)
Dec 02, 2020 1562 1582 1539 1558 0 -9.30(-0.59%)
Dec 01, 2020 1578 1597 1555 1567 0 +8.36(+0.54%)
Nov 30, 2020 1581 1590 1545 1559 0 -29.44(-1.85%)
Nov 27, 2020 1592 1603 1575 1588 0 -1.77(-0.11%)
Nov 26, 2020 1601 1611 1571 1590 0 -0.06(-0.00%)
Nov 25, 2020 1601 1611 1571 1590 0 -17.68(-1.10%)
Nov 24, 2020 1602 1625 1581 1608 0 +25.13(+1.59%)
Nov 23, 2020 1566 1594 1554 1583 0 +29.34(+1.89%)
Nov 20, 2020 1560 1572 1539 1553 0 -10.55(-0.67%)
Nov 19, 2020 1556 1578 1537 1564 0 +1.63(+0.10%)
Nov 18, 2020 1582 1600 1553 1562 0 -9.93(-0.63%)
Nov 17, 2020 1558 1586 1538 1572 0 +2.50(+0.16%)
Nov 16, 2020 1559 1582 1536 1570 0 +36.44(+2.38%)
Nov 13, 2020 1513 1544 1504 1533 0 +32.85(+2.19%)
Nov 12, 2020 1516 1529 1484 1500 0 -25.49(-1.67%)
Nov 11, 2020 1539 1549 1501 1526 0 -7.58(-0.49%)
Nov 10, 2020 1503 1553 1492 1533 0 +42.53(+2.85%)
Nov 09, 2020 1546 1579 1476 1491 0 +32.41(+2.22%)
Nov 06, 2020 1473 1487 1446 1458 0 -10.65(-0.72%)
Nov 05, 2020 1451 1490 1442 1469 0 +33.85(+2.36%)
Nov 04, 2020 1434 1468 1403 1435 0 -11.95(-0.83%)
Nov 03, 2020 1436 1462 1418 1447 0 +32.41(+2.29%)
Nov 02, 2020 1384 1423 1374 1415 0 +53.61(+3.94%)
Oct 30, 2020 1358 1382 1335 1361 0 +0.39(+0.03%)
Oct 29, 2020 1343 1378 1328 1361 0 +16.20(+1.20%)
Oct 28, 2020 1351 1379 1326 1345 0 -31.59(-2.30%)
Oct 27, 2020 1399 1408 1368 1376 0 -26.77(-1.91%)
Oct 26, 2020 1427 1433 1389 1403 0 -42.09(-2.91%)
Oct 23, 2020 1443 1457 1425 1445 0 +13.03(+0.91%)
Oct 22, 2020 1428 1448 1411 1432 0 +9.15(+0.64%)
Oct 21, 2020 1439 1455 1418 1423 0 -18.06(-1.25%)
Oct 20, 2020 1442 1463 1429 1441 0 +10.31(+0.72%)
Oct 19, 2020 1452 1465 1423 1431 0 -17.75(-1.23%)
Oct 16, 2020 1451 1471 1439 1448 0 +3.33(+0.23%)
Oct 15, 2020 1417 1450 1410 1445 0 +10.16(+0.71%)
Oct 14, 2020 1438 1454 1425 1435 0 +2.02(+0.14%)
Oct 13, 2020 1443 1456 1422 1433 0 -22.18(-1.52%)
Oct 12, 2020 1453 1468 1438 1455 0 +10.58(+0.73%)
Oct 09, 2020 1453 1464 1430 1444 0 +2.34(+0.16%)
Oct 08, 2020 1435 1452 1420 1442 0 +18.03(+1.27%)
Oct 07, 2020 1416 1439 1402 1424 0 +26.46(+1.89%)
Oct 06, 2020 1421 1441 1391 1398 0 -14.96(-1.06%)
Oct 05, 2020 1400 1425 1387 1413 0 +26.52(+1.91%)
Oct 02, 2020 1345 1398 1341 1386 0 +16.18(+1.18%)
Oct 01, 2020 1376 1390 1352 1370 0 +5.63(+0.41%)
Sep 30, 2020 1364 1389 1351 1364 0 +4.05(+0.30%)
Sep 29, 2020 1373 1381 1352 1360 0 -13.12(-0.96%)
Sep 28, 2020 1359 1386 1350 1373 0 +36.31(+2.72%)
Sep 25, 2020 1317 1345 1309 1337 0 +10.45(+0.79%)
Sep 24, 2020 1319 1346 1302 1327 0 +5.42(+0.41%)
Sep 23, 2020 1349 1365 1317 1321 0 -24.06(-1.79%)
Sep 22, 2020 1328 1355 1319 1345 0 +19.30(+1.46%)
Sep 21, 2020 1346 1353 1304 1326 0 -47.81(-3.48%)
Sep 18, 2020 1391 1406 1364 1374 0 -16.96(-1.22%)
Sep 17, 2020 1378 1405 1362 1391 0 -2.60(-0.19%)
Sep 16, 2020 1388 1413 1374 1393 0 +12.94(+0.94%)
Sep 15, 2020 1389 1404 1371 1380 0 -4.15(-0.30%)
Sep 14, 2020 1379 1396 1363 1385 0 +18.72(+1.37%)
Sep 11, 2020 1361 1381 1347 1366 0 +11.14(+0.82%)
Sep 10, 2020 1372 1383 1348 1355 0 -13.33(-0.97%)
Sep 09, 2020 1358 1382 1346 1368 0 +20.97(+1.56%)
Sep 08, 2020 1353 1375 1333 1347 0 -22.37(-1.63%)
Sep 04, 2020 1390 1401 1348 1369 0 -3.76(-0.27%)
Sep 03, 2020 1415 1425 1361 1373 0 -45.87(-3.23%)
Sep 02, 2020 1406 1426 1392 1419 0 +15.64(+1.11%)
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.