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

Industrial Goods Sector (CIX: MSECTOR6 )

1,631.82 +0.40 (+0.02%)
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 (%)
Aug 30, 2019 1386 1397 1374 1385 0 +8.65(+0.63%)
Aug 29, 2019 1370 1387 1361 1376 0 +20.78(+1.53%)
Aug 28, 2019 1335 1361 1326 1356 0 +15.81(+1.18%)
Aug 27, 2019 1358 1363 1332 1340 0 -9.89(-0.73%)
Aug 26, 2019 1354 1363 1335 1350 0 +9.19(+0.69%)
Aug 23, 2019 1370 1386 1333 1341 0 -35.82(-2.60%)
Aug 22, 2019 1378 1394 1361 1376 0 +2.49(+0.18%)
Aug 21, 2019 1373 1386 1360 1374 0 +15.43(+1.14%)
Aug 20, 2019 1362 1372 1349 1358 0 -7.15(-0.52%)
Aug 19, 2019 1368 1379 1356 1366 0 +12.04(+0.89%)
Aug 16, 2019 1340 1361 1333 1354 0 +22.04(+1.66%)
Aug 15, 2019 1331 1343 1315 1332 0 +2.98(+0.22%)
Aug 14, 2019 1348 1356 1321 1329 0 -40.08(-2.93%)
Aug 13, 2019 1352 1387 1346 1369 0 +15.41(+1.14%)
Aug 12, 2019 1363 1371 1345 1353 0 -17.22(-1.26%)
Aug 09, 2019 1376 1388 1360 1370 0 -11.55(-0.84%)
Aug 08, 2019 1365 1388 1359 1382 0 +22.47(+1.65%)
Aug 07, 2019 1343 1366 1329 1360 0 +0.49(+0.04%)
Aug 06, 2019 1348 1369 1334 1359 0 +19.08(+1.42%)
Aug 05, 2019 1351 1364 1326 1340 0 -34.49(-2.51%)
Aug 02, 2019 1378 1391 1356 1374 0 -8.51(-0.62%)
Aug 01, 2019 1403 1425 1372 1383 0 -20.98(-1.49%)
Jul 31, 2019 1418 1434 1390 1404 0 -14.76(-1.04%)
Jul 30, 2019 1397 1432 1386 1419 0 +18.41(+1.31%)
Jul 29, 2019 1410 1417 1390 1400 0 -11.26(-0.80%)
Jul 26, 2019 1416 1432 1397 1412 0 -16.66(-1.17%)
Jul 25, 2019 1432 1447 1413 1428 0 -3.08(-0.22%)
Jul 24, 2019 1415 1441 1405 1431 0 +7.98(+0.56%)
Jul 23, 2019 1417 1433 1403 1423 0 +13.02(+0.92%)
Jul 22, 2019 1417 1427 1402 1410 0 -4.38(-0.31%)
Jul 19, 2019 1415 1432 1404 1415 0 +6.54(+0.46%)
Jul 18, 2019 1407 1420 1391 1408 0 -1.47(-0.10%)
Jul 17, 2019 1421 1429 1401 1410 0 -12.58(-0.88%)
Jul 16, 2019 1413 1433 1407 1422 0 +7.78(+0.55%)
Jul 15, 2019 1422 1429 1404 1414 0 -7.58(-0.53%)
Jul 12, 2019 1406 1428 1400 1422 0 +21.31(+1.52%)
Jul 11, 2019 1400 1409 1384 1401 0 +2.22(+0.16%)
Jul 10, 2019 1407 1416 1389 1398 0 -2.72(-0.19%)
Jul 09, 2019 1398 1408 1386 1401 0 -4.30(-0.31%)
Jul 08, 2019 1410 1419 1398 1405 0 -11.39(-0.80%)
Jul 05, 2019 1418 1425 1398 1417 0 -8.29(-0.58%)
Jul 04, 2019 1421 1430 1411 1425 0 -0.01(-0.00%)
Jul 03, 2019 1421 1430 1411 1425 0 +8.05(+0.57%)
Jul 02, 2019 1422 1429 1404 1417 0 -5.56(-0.39%)
Jul 01, 2019 1435 1444 1409 1423 0 +1.78(+0.13%)
Jun 28, 2019 1408 1430 1403 1421 0 +14.41(+1.02%)
Jun 27, 2019 1398 1414 1387 1406 0 +9.98(+0.71%)
Jun 26, 2019 1396 1409 1384 1396 0 +3.18(+0.23%)
Jun 25, 2019 1406 1417 1385 1393 0 -10.17(-0.72%)
Jun 24, 2019 1411 1421 1396 1403 0 -5.63(-0.40%)
Jun 21, 2019 1419 1427 1400 1409 0 -12.98(-0.91%)
Jun 20, 2019 1414 1430 1399 1422 0 +23.32(+1.67%)
Jun 19, 2019 1402 1413 1384 1399 0 -0.40(-0.03%)
Jun 18, 2019 1385 1413 1378 1399 0 +22.52(+1.64%)
Jun 17, 2019 1381 1391 1364 1377 0 -2.58(-0.19%)
Jun 14, 2019 1381 1391 1364 1379 0 -5.17(-0.37%)
Jun 13, 2019 1378 1391 1367 1384 0 +12.56(+0.92%)
Jun 12, 2019 1373 1384 1360 1372 0 -3.87(-0.28%)
Jun 11, 2019 1395 1401 1367 1376 0 -7.18(-0.52%)
Jun 10, 2019 1386 1400 1376 1383 0 +5.73(+0.42%)
Jun 07, 2019 1372 1387 1365 1377 0 +11.66(+0.85%)
Jun 06, 2019 1363 1376 1348 1365 0 +1.16(+0.09%)
Jun 05, 2019 1359 1373 1339 1364 0 +10.81(+0.80%)
Jun 04, 2019 1333 1358 1323 1354 0 +32.59(+2.47%)
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.