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 (%)
Jan 31, 2018 1577 1587 1548 1560 0 +0.36(+0.02%)
Jan 30, 2018 1560 1572 1548 1560 0 -12.74(-0.81%)
Jan 29, 2018 1585 1596 1566 1573 0 -17.50(-1.10%)
Jan 26, 2018 1585 1603 1569 1590 0 +10.92(+0.69%)
Jan 25, 2018 1581 1595 1555 1579 0 +5.74(+0.36%)
Jan 24, 2018 1581 1594 1561 1574 0 -0.57(-0.04%)
Jan 23, 2018 1578 1588 1562 1574 0 -2.99(-0.19%)
Jan 22, 2018 1576 1586 1560 1577 0 +0.76(+0.05%)
Jan 19, 2018 1568 1584 1558 1576 0 +12.78(+0.82%)
Jan 18, 2018 1573 1583 1556 1564 0 -7.43(-0.47%)
Jan 17, 2018 1563 1581 1551 1571 0 +16.12(+1.04%)
Jan 16, 2018 1577 1588 1548 1555 0 -12.50(-0.80%)
Jan 15, 2018 1567 1568 1567 1567 0 +0.00(+0.00%)
Jan 12, 2018 1558 1576 1549 1567 0 +12.59(+0.81%)
Jan 11, 2018 1538 1561 1530 1555 0 +21.31(+1.39%)
Jan 10, 2018 1536 1545 1523 1534 0 -11.52(-0.75%)
Jan 09, 2018 1543 1563 1532 1545 0 +3.40(+0.22%)
Jan 08, 2018 1530 1549 1520 1542 0 +11.59(+0.76%)
Jan 05, 2018 1521 1538 1508 1530 0 +15.38(+1.02%)
Jan 04, 2018 1514 1525 1504 1515 0 +6.95(+0.46%)
Jan 03, 2018 1501 1516 1490 1508 0 +8.48(+0.57%)
Jan 02, 2018 1496 1509 1483 1499 0 +7.72(+0.52%)
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%)
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.