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 (%)
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%)
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.