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

Industrial Goods Sector (CIX: MSECTOR6 )

1,629.36 -2.05 (-0.13%)
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 (%)
Jul 31, 2017 1302 1312 1291 1300 0 +2.28(+0.18%)
Jul 28, 2017 1297 1312 1283 1298 0 +1.40(+0.11%)
Jul 27, 2017 1298 1309 1283 1297 0 +2.82(+0.22%)
Jul 26, 2017 1300 1311 1281 1294 0 -0.34(-0.03%)
Jul 25, 2017 1294 1307 1283 1294 0 +6.29(+0.49%)
Jul 24, 2017 1289 1296 1279 1288 0 -2.88(-0.22%)
Jul 21, 2017 1290 1301 1278 1291 0 +0.85(+0.07%)
Jul 20, 2017 1299 1306 1283 1290 0 -9.32(-0.72%)
Jul 19, 2017 1290 1303 1285 1299 0 +11.72(+0.91%)
Jul 18, 2017 1293 1299 1280 1288 0 -7.49(-0.58%)
Jul 17, 2017 1293 1301 1285 1295 0 +2.52(+0.19%)
Jul 14, 2017 1291 1301 1284 1293 0 +3.00(+0.23%)
Jul 13, 2017 1290 1298 1280 1290 0 +0.88(+0.07%)
Jul 12, 2017 1292 1302 1282 1289 0 +5.69(+0.44%)
Jul 11, 2017 1282 1293 1270 1283 0 +1.03(+0.08%)
Jul 10, 2017 1276 1291 1269 1282 0 +3.22(+0.25%)
Jul 07, 2017 1269 1286 1262 1279 0 +12.52(+0.99%)
Jul 06, 2017 1271 1282 1260 1266 0 -11.48(-0.90%)
Jul 05, 2017 1274 1285 1262 1278 0 +5.51(+0.43%)
Jul 04, 2017 1272 1282 1263 1272 0 -0.02(-0.00%)
Jul 03, 2017 1272 1282 1263 1272 0 +4.32(+0.34%)
Jun 30, 2017 1262 1278 1255 1268 0 +10.65(+0.85%)
Jun 29, 2017 1272 1278 1246 1257 0 -14.42(-1.13%)
Jun 28, 2017 1266 1280 1259 1272 0 +14.16(+1.13%)
Jun 27, 2017 1266 1274 1253 1258 0 -9.45(-0.75%)
Jun 26, 2017 1271 1280 1260 1267 0 -0.39(-0.03%)
Jun 23, 2017 1260 1274 1253 1267 0 +8.74(+0.69%)
Jun 22, 2017 1260 1268 1250 1259 0 -1.48(-0.12%)
Jun 21, 2017 1275 1280 1254 1260 0 -13.58(-1.07%)
Jun 20, 2017 1282 1289 1269 1274 0 -10.12(-0.79%)
Jun 19, 2017 1279 1290 1272 1284 0 +9.32(+0.73%)
Jun 16, 2017 1268 1281 1260 1274 0 +3.23(+0.25%)
Jun 15, 2017 1261 1277 1253 1271 0 -0.31(-0.02%)
Jun 14, 2017 1278 1287 1261 1272 0 -4.21(-0.33%)
Jun 13, 2017 1270 1284 1251 1276 0 +13.67(+1.08%)
Jun 12, 2017 1262 1274 1250 1262 0 -0.04(-0.00%)
Jun 09, 2017 1254 1270 1248 1262 0 +9.53(+0.76%)
Jun 08, 2017 1244 1262 1234 1253 0 +10.63(+0.86%)
Jun 07, 2017 1245 1252 1233 1242 0 -1.06(-0.09%)
Jun 06, 2017 1246 1253 1235 1243 0 -8.71(-0.70%)
Jun 05, 2017 1256 1263 1246 1252 0 -6.22(-0.49%)
Jun 02, 2017 1252 1270 1247 1258 0 +8.91(+0.71%)
Jun 01, 2017 1241 1256 1231 1249 0 +12.12(+0.98%)
May 31, 2017 1236 1245 1222 1237 0 +3.34(+0.27%)
May 30, 2017 1230 1240 1222 1234 0 +0.81(+0.07%)
May 29, 2017 1234 1242 1225 1233 0 +0.01(+0.00%)
May 26, 2017 1234 1242 1225 1233 0 -4.14(-0.33%)
May 25, 2017 1241 1249 1228 1237 0 +0.50(+0.04%)
May 24, 2017 1234 1245 1225 1236 0 +2.26(+0.18%)
May 23, 2017 1235 1243 1223 1234 0 +2.62(+0.21%)
May 22, 2017 1230 1241 1221 1232 0 +7.57(+0.62%)
May 19, 2017 1216 1233 1210 1224 0 +14.05(+1.16%)
May 18, 2017 1205 1221 1194 1210 0 +0.86(+0.07%)
May 17, 2017 1231 1228 1205 1209 0 -26.84(-2.17%)
May 16, 2017 1242 1247 1228 1236 0 -2.48(-0.20%)
May 15, 2017 1235 1247 1230 1238 0 +7.47(+0.61%)
May 12, 2017 1241 1245 1225 1231 0 -11.88(-0.96%)
May 11, 2017 1243 1250 1227 1243 0 -1.99(-0.16%)
May 10, 2017 1246 1257 1234 1245 0 -4.46(-0.36%)
May 09, 2017 1249 1258 1240 1249 0 +1.27(+0.10%)
May 08, 2017 1250 1256 1240 1248 0 -2.43(-0.19%)
May 05, 2017 1247 1257 1236 1250 0 +6.59(+0.53%)
May 04, 2017 1243 1255 1231 1244 0 +1.30(+0.10%)
May 03, 2017 1245 1253 1233 1243 0 -6.95(-0.56%)
May 02, 2017 1251 1260 1240 1249 0 +0.46(+0.04%)
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.