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, 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%)
Jun 03, 2019 1305 1330 1297 1321 0 +15.49(+1.19%)
May 31, 2019 1312 1321 1296 1305 0 -19.97(-1.51%)
May 30, 2019 1325 1339 1314 1325 0 +2.89(+0.22%)
May 29, 2019 1323 1336 1309 1323 0 -8.25(-0.62%)
May 28, 2019 1349 1357 1328 1331 0 -16.00(-1.19%)
May 24, 2019 1342 1363 1329 1347 0 +19.67(+1.48%)
May 23, 2019 1328 1341 1309 1327 0 -24.48(-1.81%)
May 22, 2019 1354 1366 1341 1352 0 -9.56(-0.70%)
May 21, 2019 1347 1368 1341 1361 0 +23.80(+1.78%)
May 20, 2019 1337 1353 1325 1337 0 -7.54(-0.56%)
May 17, 2019 1350 1367 1338 1345 0 -17.74(-1.30%)
May 16, 2019 1354 1375 1346 1363 0 +14.61(+1.08%)
May 15, 2019 1333 1355 1323 1348 0 +5.07(+0.38%)
May 14, 2019 1334 1355 1326 1343 0 +14.30(+1.08%)
May 13, 2019 1343 1351 1317 1329 0 -41.43(-3.02%)
May 10, 2019 1360 1376 1341 1370 0 +5.07(+0.37%)
May 09, 2019 1353 1370 1338 1365 0 +0.02(+0.00%)
May 08, 2019 1372 1384 1357 1365 0 -10.31(-0.75%)
May 07, 2019 1384 1396 1359 1375 0 -25.92(-1.85%)
May 06, 2019 1385 1407 1377 1401 0 -10.99(-0.78%)
May 03, 2019 1402 1420 1392 1412 0 +17.96(+1.29%)
May 02, 2019 1393 1407 1378 1394 0 -2.14(-0.15%)
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.