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: 4:00 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 (%)
Jan 31, 2019 1306 1330 1294 1317 0 +7.84(+0.60%)
Jan 30, 2019 1303 1319 1283 1309 0 +21.24(+1.65%)
Jan 29, 2019 1278 1298 1269 1288 0 +12.05(+0.94%)
Jan 28, 2019 1270 1285 1258 1276 0 -9.75(-0.76%)
Jan 25, 2019 1284 1300 1272 1286 0 +15.94(+1.26%)
Jan 24, 2019 1260 1279 1253 1270 0 +10.05(+0.80%)
Jan 23, 2019 1271 1280 1246 1260 0 -4.79(-0.38%)
Jan 22, 2019 1276 1286 1251 1265 0 -21.37(-1.66%)
Jan 21, 2019 1275 1296 1268 1286 0 -0.01(-0.00%)
Jan 18, 2019 1275 1296 1268 1286 0 +20.98(+1.66%)
Jan 17, 2019 1241 1274 1237 1265 0 +17.38(+1.39%)
Jan 16, 2019 1249 1262 1239 1248 0 -0.62(-0.05%)
Jan 15, 2019 1248 1259 1231 1248 0 +1.19(+0.10%)
Jan 14, 2019 1242 1259 1233 1247 0 -5.57(-0.44%)
Jan 11, 2019 1244 1258 1234 1253 0 -0.08(-0.01%)
Jan 10, 2019 1233 1258 1224 1253 0 +14.53(+1.17%)
Jan 09, 2019 1231 1250 1219 1238 0 +13.13(+1.07%)
Jan 08, 2019 1221 1235 1206 1225 0 +16.72(+1.38%)
Jan 07, 2019 1198 1226 1186 1208 0 +13.57(+1.14%)
Jan 04, 2019 1166 1202 1159 1195 0 +46.57(+4.06%)
Jan 03, 2019 1167 1177 1139 1148 0 -22.90(-1.96%)
Jan 02, 2019 1153 1183 1143 1171 0 -0.49(-0.04%)
Dec 31, 2018 1167 1181 1152 1172 0 +9.94(+0.86%)
Dec 28, 2018 1169 1182 1150 1162 0 -2.21(-0.19%)
Dec 27, 2018 1135 1165 1118 1164 0 +10.13(+0.88%)
Dec 26, 2018 1108 1155 1092 1154 0 +51.23(+4.65%)
Dec 24, 2018 1123 1136 1096 1102 0 -29.19(-2.58%)
Dec 21, 2018 1150 1170 1126 1132 0 -23.16(-2.01%)
Dec 20, 2018 1166 1183 1139 1155 0 -16.45(-1.40%)
Dec 19, 2018 1196 1221 1163 1171 0 -23.70(-1.98%)
Dec 18, 2018 1197 1216 1182 1195 0 +10.70(+0.90%)
Dec 17, 2018 1201 1219 1176 1184 0 -19.52(-1.62%)
Dec 14, 2018 1205 1226 1194 1204 0 -14.53(-1.19%)
Dec 13, 2018 1234 1242 1212 1218 0 -9.27(-0.76%)
Dec 12, 2018 1234 1252 1220 1228 0 +10.56(+0.87%)
Dec 11, 2018 1245 1254 1209 1217 0 -7.94(-0.65%)
Dec 10, 2018 1229 1243 1203 1225 0 -6.15(-0.50%)
Dec 07, 2018 1261 1279 1224 1231 0 -31.55(-2.50%)
Dec 06, 2018 1242 1269 1216 1263 0 -4.57(-0.36%)
Dec 05, 2018 1329 1337 1262 1267 0 -0.01(-0.00%)
Dec 04, 2018 1329 1337 1262 1267 0 -68.64(-5.14%)
Dec 03, 2018 1350 1363 1318 1336 0 +14.90(+1.13%)
Nov 30, 2018 1310 1330 1298 1321 0 +8.93(+0.68%)
Nov 29, 2018 1313 1327 1298 1312 0 -4.28(-0.33%)
Nov 28, 2018 1289 1320 1268 1316 0 +33.70(+2.63%)
Nov 27, 2018 1287 1298 1270 1283 0 -11.31(-0.87%)
Nov 26, 2018 1292 1306 1275 1294 0 +14.10(+1.10%)
Nov 23, 2018 1275 1295 1268 1280 0 -5.18(-0.40%)
Nov 22, 2018 1285 1285 1285 1285 0 +0.01(+0.00%)
Nov 21, 2018 1283 1304 1273 1285 0 +10.24(+0.80%)
Nov 20, 2018 1272 1297 1252 1275 0 -20.15(-1.56%)
Nov 19, 2018 1318 1326 1285 1295 0 -25.67(-1.94%)
Nov 16, 2018 1309 1332 1298 1321 0 +3.99(+0.30%)
Nov 15, 2018 1293 1326 1279 1317 0 +12.12(+0.93%)
Nov 14, 2018 1317 1335 1294 1305 0 -1.94(-0.15%)
Nov 13, 2018 1304 1333 1291 1306 0 +5.98(+0.46%)
Nov 12, 2018 1324 1333 1294 1300 0 -29.03(-2.18%)
Nov 09, 2018 1350 1361 1314 1330 0 -40.19(-2.93%)
Nov 08, 2018 1369 1389 1349 1370 0 -8.56(-0.62%)
Nov 07, 2018 1366 1400 1341 1378 0 +22.10(+1.63%)
Nov 06, 2018 1341 1368 1332 1356 0 +14.86(+1.11%)
Nov 02, 2018 1345 1363 1321 1341 0 +7.09(+0.53%)
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.