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

Industrial Goods Sector (CIX: MSECTOR6 )

1,631.85 +0.44 (+0.03%)
Streaming Delayed Price Updated: 11:26 AM 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 (%)
Jan 31, 2020 1537 1543 1482 1503 0 -28.04(-1.83%)
Jan 30, 2020 1522 1544 1506 1532 0 -1.33(-0.09%)
Jan 29, 2020 1552 1559 1525 1533 0 -11.87(-0.77%)
Jan 28, 2020 1540 1556 1525 1545 0 +13.38(+0.87%)
Jan 27, 2020 1526 1548 1517 1531 0 -20.64(-1.33%)
Jan 24, 2020 1567 1575 1538 1552 0 -11.82(-0.76%)
Jan 23, 2020 1542 1569 1531 1564 0 +16.89(+1.09%)
Jan 22, 2020 1556 1566 1538 1547 0 -5.32(-0.34%)
Jan 21, 2020 1556 1569 1536 1552 0 -9.25(-0.59%)
Jan 20, 2020 1568 1577 1552 1561 0 -0.02(-0.00%)
Jan 17, 2020 1568 1577 1552 1562 0 -3.02(-0.19%)
Jan 16, 2020 1556 1570 1548 1565 0 +16.98(+1.10%)
Jan 15, 2020 1540 1559 1533 1548 0 +5.18(+0.34%)
Jan 14, 2020 1537 1554 1528 1542 0 +3.77(+0.25%)
Jan 13, 2020 1526 1544 1520 1539 0 +14.98(+0.98%)
Jan 10, 2020 1529 1540 1513 1524 0 -5.67(-0.37%)
Jan 09, 2020 1528 1540 1516 1529 0 +6.53(+0.43%)
Jan 08, 2020 1522 1537 1513 1523 0 +1.67(+0.11%)
Jan 07, 2020 1524 1538 1508 1521 0 -5.28(-0.35%)
Jan 06, 2020 1519 1535 1508 1526 0 +0.74(+0.05%)
Jan 03, 2020 1513 1534 1504 1526 0 -3.08(-0.20%)
Jan 02, 2020 1524 1537 1507 1529 0 +12.66(+0.84%)
Dec 31, 2019 1513 1525 1506 1516 0 +1.61(+0.11%)
Dec 30, 2019 1520 1526 1507 1514 0 -5.08(-0.33%)
Dec 27, 2019 1523 1530 1513 1520 0 -1.76(-0.12%)
Dec 26, 2019 1520 1528 1509 1521 0 +1.89(+0.12%)
Dec 24, 2019 1524 1529 1513 1519 0 -2.92(-0.19%)
Dec 23, 2019 1525 1535 1511 1522 0 +2.24(+0.15%)
Dec 20, 2019 1520 1532 1505 1520 0 +8.19(+0.54%)
Dec 19, 2019 1514 1522 1501 1512 0 -1.35(-0.09%)
Dec 18, 2019 1519 1528 1500 1513 0 -4.10(-0.27%)
Dec 17, 2019 1519 1534 1505 1517 0 -2.46(-0.16%)
Dec 16, 2019 1531 1543 1514 1520 0 -7.93(-0.52%)
Dec 13, 2019 1533 1548 1518 1528 0 -7.56(-0.49%)
Dec 12, 2019 1524 1547 1510 1535 0 +10.35(+0.68%)
Dec 11, 2019 1511 1530 1503 1525 0 +13.77(+0.91%)
Dec 10, 2019 1516 1526 1502 1511 0 -8.23(-0.54%)
Dec 09, 2019 1521 1532 1511 1519 0 -3.89(-0.26%)
Dec 06, 2019 1525 1539 1512 1523 0 +11.56(+0.76%)
Dec 05, 2019 1506 1520 1497 1512 0 +8.97(+0.60%)
Dec 04, 2019 1502 1522 1493 1503 0 +6.91(+0.46%)
Dec 03, 2019 1488 1504 1473 1496 0 -8.18(-0.54%)
Dec 02, 2019 1526 1532 1499 1504 0 -21.60(-1.42%)
Nov 29, 2019 1532 1538 1520 1526 0 -11.57(-0.75%)
Nov 28, 2019 1537 1547 1525 1537 0 +0.01(+0.00%)
Nov 27, 2019 1537 1547 1525 1537 0 -0.45(-0.03%)
Nov 26, 2019 1530 1545 1519 1538 0 +9.50(+0.62%)
Nov 25, 2019 1516 1538 1508 1528 0 +17.67(+1.17%)
Nov 22, 2019 1511 1521 1498 1510 0 +5.72(+0.38%)
Nov 21, 2019 1512 1521 1495 1505 0 -7.49(-0.50%)
Nov 20, 2019 1511 1529 1497 1512 0 -2.64(-0.17%)
Nov 19, 2019 1523 1532 1503 1515 0 -2.84(-0.19%)
Nov 18, 2019 1517 1530 1504 1518 0 -1.99(-0.13%)
Nov 15, 2019 1527 1536 1511 1520 0 +2.08(+0.14%)
Nov 14, 2019 1513 1530 1504 1518 0 -0.34(-0.02%)
Nov 13, 2019 1514 1530 1504 1518 0 -4.93(-0.32%)
Nov 12, 2019 1527 1539 1509 1523 0 -1.43(-0.09%)
Nov 11, 2019 1509 1534 1501 1524 0 +6.87(+0.45%)
Nov 08, 2019 1516 1528 1505 1517 0 -1.19(-0.08%)
Nov 07, 2019 1528 1540 1509 1519 0 +0.92(+0.06%)
Nov 06, 2019 1514 1528 1498 1518 0 +1.83(+0.12%)
Nov 05, 2019 1519 1533 1502 1516 0 -1.49(-0.10%)
Nov 04, 2019 1518 1534 1499 1517 0 +9.36(+0.62%)
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.