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 (%)
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%)
Oct 01, 2020 1376 1390 1352 1370 0 +5.63(+0.41%)
Sep 30, 2020 1364 1389 1351 1364 0 +4.05(+0.30%)
Sep 29, 2020 1373 1381 1352 1360 0 -13.12(-0.96%)
Sep 28, 2020 1359 1386 1350 1373 0 +36.31(+2.72%)
Sep 25, 2020 1317 1345 1309 1337 0 +10.45(+0.79%)
Sep 24, 2020 1319 1346 1302 1327 0 +5.42(+0.41%)
Sep 23, 2020 1349 1365 1317 1321 0 -24.06(-1.79%)
Sep 22, 2020 1328 1355 1319 1345 0 +19.30(+1.46%)
Sep 21, 2020 1346 1353 1304 1326 0 -47.81(-3.48%)
Sep 18, 2020 1391 1406 1364 1374 0 -16.96(-1.22%)
Sep 17, 2020 1378 1405 1362 1391 0 -2.60(-0.19%)
Sep 16, 2020 1388 1413 1374 1393 0 +12.94(+0.94%)
Sep 15, 2020 1389 1404 1371 1380 0 -4.15(-0.30%)
Sep 14, 2020 1379 1396 1363 1385 0 +18.72(+1.37%)
Sep 11, 2020 1361 1381 1347 1366 0 +11.14(+0.82%)
Sep 10, 2020 1372 1383 1348 1355 0 -13.33(-0.97%)
Sep 09, 2020 1358 1382 1346 1368 0 +20.97(+1.56%)
Sep 08, 2020 1353 1375 1333 1347 0 -22.37(-1.63%)
Sep 04, 2020 1390 1401 1348 1369 0 -3.76(-0.27%)
Sep 03, 2020 1415 1425 1361 1373 0 -45.87(-3.23%)
Sep 02, 2020 1406 1426 1392 1419 0 +15.64(+1.11%)
Sep 01, 2020 1374 1411 1365 1403 0 +24.49(+1.78%)
Aug 31, 2020 1395 1401 1372 1379 0 -19.28(-1.38%)
Aug 28, 2020 1394 1407 1381 1398 0 +7.64(+0.55%)
Aug 27, 2020 1397 1414 1381 1391 0 +2.14(+0.15%)
Aug 26, 2020 1393 1404 1374 1388 0 -4.96(-0.36%)
Aug 25, 2020 1407 1413 1378 1393 0 -7.19(-0.51%)
Aug 24, 2020 1389 1408 1376 1401 0 +22.11(+1.60%)
Aug 21, 2020 1370 1388 1362 1378 0 +4.59(+0.33%)
Aug 20, 2020 1368 1386 1360 1374 0 -8.42(-0.61%)
Aug 19, 2020 1388 1400 1373 1382 0 -5.28(-0.38%)
Aug 18, 2020 1403 1411 1381 1388 0 -12.43(-0.89%)
Aug 17, 2020 1400 1417 1385 1400 0 +5.38(+0.39%)
Aug 14, 2020 1386 1406 1378 1395 0 -0.86(-0.06%)
Aug 13, 2020 1395 1413 1383 1395 0 -10.38(-0.74%)
Aug 12, 2020 1414 1424 1387 1406 0 +7.26(+0.52%)
Aug 11, 2020 1405 1428 1387 1399 0 +12.14(+0.88%)
Aug 10, 2020 1363 1402 1356 1386 0 +27.82(+2.05%)
Aug 07, 2020 1344 1367 1330 1359 0 +14.25(+1.06%)
Aug 06, 2020 1341 1358 1328 1344 0 +0.61(+0.05%)
Aug 05, 2020 1330 1353 1320 1344 0 +27.79(+2.11%)
Aug 04, 2020 1315 1332 1300 1316 0 -2.70(-0.20%)
Aug 03, 2020 1306 1331 1293 1319 0 +22.76(+1.76%)
Jul 31, 2020 1305 1315 1270 1296 0 -14.42(-1.10%)
Jul 30, 2020 1302 1327 1284 1310 0 -8.87(-0.67%)
Jul 29, 2020 1302 1328 1290 1319 0 +25.94(+2.01%)
Jul 28, 2020 1308 1327 1286 1293 0 -21.96(-1.67%)
Jul 27, 2020 1297 1323 1286 1315 0 +19.22(+1.48%)
Jul 24, 2020 1303 1314 1281 1296 0 -6.24(-0.48%)
Jul 23, 2020 1307 1330 1288 1302 0 -1.32(-0.10%)
Jul 22, 2020 1281 1315 1275 1304 0 +18.03(+1.40%)
Jul 21, 2020 1282 1302 1273 1286 0 +15.02(+1.18%)
Jul 20, 2020 1276 1286 1257 1270 0 -11.15(-0.87%)
Jul 17, 2020 1282 1299 1271 1282 0 +3.04(+0.24%)
Jul 16, 2020 1274 1293 1258 1279 0 -0.06(-0.00%)
Jul 15, 2020 1271 1289 1254 1279 0 +32.50(+2.61%)
Jul 14, 2020 1213 1250 1203 1246 0 +28.51(+2.34%)
Jul 13, 2020 1230 1250 1205 1218 0 -0.66(-0.05%)
Jul 10, 2020 1201 1228 1192 1218 0 +19.53(+1.63%)
Jul 09, 2020 1235 1243 1187 1199 0 -40.19(-3.24%)
Jul 08, 2020 1240 1256 1219 1239 0 -0.60(-0.05%)
Jul 07, 2020 1257 1269 1234 1240 0 -27.56(-2.17%)
Jul 06, 2020 1271 1280 1251 1267 0 +19.77(+1.58%)
Jul 03, 2020 1261 1278 1239 1247 0 +0.01(+0.00%)
Jul 02, 2020 1261 1278 1239 1247 0 +8.86(+0.72%)
Jul 01, 2020 1265 1276 1230 1238 0 -20.63(-1.64%)
Jun 30, 2020 1246 1270 1232 1259 0 +6.32(+0.50%)
Jun 29, 2020 1223 1260 1209 1253 0 +48.15(+4.00%)
Jun 26, 2020 1218 1229 1190 1205 0 -21.30(-1.74%)
Jun 25, 2020 1201 1231 1189 1226 0 +13.42(+1.11%)
Jun 24, 2020 1243 1250 1202 1213 0 -48.17(-3.82%)
Jun 23, 2020 1270 1281 1244 1261 0 +9.86(+0.79%)
Jun 22, 2020 1236 1256 1218 1251 0 +8.47(+0.68%)
Jun 19, 2020 1278 1283 1232 1242 0 -13.92(-1.11%)
Jun 18, 2020 1255 1278 1244 1256 0 -12.64(-1.00%)
Jun 17, 2020 1289 1299 1261 1269 0 -16.35(-1.27%)
Jun 16, 2020 1308 1321 1262 1285 0 +33.24(+2.65%)
Jun 15, 2020 1190 1261 1184 1252 0 +19.97(+1.62%)
Jun 12, 2020 1253 1264 1195 1232 0 +29.02(+2.41%)
Jun 11, 2020 1253 1273 1198 1203 0 -110.72(-8.43%)
Jun 10, 2020 1344 1353 1301 1314 0 -35.85(-2.66%)
Jun 09, 2020 1351 1372 1329 1350 0 -28.56(-2.07%)
Jun 08, 2020 1376 1403 1355 1378 0 +22.06(+1.63%)
Jun 05, 2020 1355 1387 1329 1356 0 +54.57(+4.19%)
Jun 04, 2020 1285 1319 1271 1302 0 +7.43(+0.57%)
Jun 03, 2020 1264 1305 1256 1294 0 +51.10(+4.11%)
Jun 02, 2020 1237 1256 1224 1243 0 +18.47(+1.51%)
Jun 01, 2020 1223 1247 1208 1225 0 +4.63(+0.38%)
May 29, 2020 1215 1237 1196 1220 0 -7.06(-0.58%)
May 28, 2020 1272 1281 1218 1227 0 -31.17(-2.48%)
May 27, 2020 1242 1266 1209 1258 0 +46.40(+3.83%)
May 26, 2020 1199 1228 1185 1212 0 +57.48(+4.98%)
May 25, 2020 1155 1166 1131 1154 0 -0.05(-0.00%)
May 22, 2020 1155 1166 1131 1154 0 +2.68(+0.23%)
May 21, 2020 1138 1169 1127 1152 0 +11.00(+0.96%)
May 20, 2020 1134 1160 1122 1141 0 +24.24(+2.17%)
May 19, 2020 1131 1152 1109 1116 0 -18.69(-1.65%)
May 18, 2020 1099 1148 1092 1135 0 +77.41(+7.32%)
May 15, 2020 1037 1070 1028 1058 0 +11.04(+1.05%)
May 14, 2020 1013 1051 988.69 1047 0 +12.82(+1.24%)
May 13, 2020 1060 1068 1020 1034 0 -33.02(-3.10%)
May 12, 2020 1111 1119 1065 1067 0 -41.36(-3.73%)
May 11, 2020 1108 1125 1088 1108 0 -15.78(-1.40%)
May 08, 2020 1108 1132 1098 1124 0 +35.34(+3.25%)
May 07, 2020 1087 1110 1074 1089 0 +18.02(+1.68%)
May 06, 2020 1094 1103 1062 1071 0 -16.52(-1.52%)
May 05, 2020 1099 1122 1075 1087 0 +4.17(+0.39%)
May 04, 2020 1070 1094 1051 1083 0 -3.55(-0.33%)
May 01, 2020 1103 1117 1069 1087 0 -38.59(-3.43%)
Apr 30, 2020 1143 1157 1108 1125 0 -39.69(-3.41%)
Apr 29, 2020 1151 1187 1132 1165 0 +44.35(+3.96%)
Apr 28, 2020 1120 1146 1098 1120 0 +31.96(+2.94%)
Apr 27, 2020 1058 1099 1047 1088 0 +40.69(+3.88%)
Apr 24, 2020 1042 1061 1022 1048 0 +12.52(+1.21%)
Apr 23, 2020 1032 1063 1021 1035 0 +10.79(+1.05%)
Apr 22, 2020 1033 1043 1010 1024 0 +15.38(+1.52%)
Apr 21, 2020 1009 1031 992.54 1009 0 -25.56(-2.47%)
Apr 20, 2020 1043 1064 1022 1035 0 -33.97(-3.18%)
Apr 17, 2020 1055 1087 1040 1069 0 +51.53(+5.07%)
Apr 16, 2020 1022 1036 988.91 1017 0 -7.47(-0.73%)
Apr 15, 2020 1034 1048 1002 1025 0 -43.75(-4.10%)
Apr 14, 2020 1076 1096 1048 1068 0 +14.71(+1.40%)
Apr 13, 2020 1085 1092 1036 1054 0 -39.25(-3.59%)
Apr 09, 2020 1088 1130 1067 1093 0 +19.90(+1.85%)
Apr 08, 2020 1037 1087 1021 1073 0 +49.27(+4.81%)
Apr 07, 2020 1059 1086 1012 1024 0 +9.81(+0.97%)
Apr 06, 2020 978.94 1030 967.67 1014 0 +79.35(+8.49%)
Apr 03, 2020 958.70 981.48 917.03 934.54 0 -29.80(-3.09%)
Apr 02, 2020 951.57 996.81 928.60 964.34 0 +8.72(+0.91%)
Apr 01, 2020 977.16 1003 934.30 955.62 0 -68.03(-6.65%)
Mar 31, 2020 1030 1057 999.19 1024 0 -12.44(-1.20%)
Mar 30, 2020 1021 1051 988.07 1036 0 +14.20(+1.39%)
Mar 27, 2020 1038 1067 995.39 1022 0 -56.80(-5.27%)
Mar 26, 2020 1024 1095 1005 1079 0 +72.35(+7.19%)
Mar 25, 2020 961.23 1054 929.30 1006 0 +60.51(+6.40%)
Mar 24, 2020 888.67 959.93 871.66 945.83 0 +106.03(+12.63%)
Mar 23, 2020 861.73 891.40 801.90 839.80 0 -30.05(-3.45%)
Mar 20, 2020 922.56 951.37 852.33 869.85 0 -45.51(-4.97%)
Mar 19, 2020 875.35 951.87 834.46 915.36 0 +30.09(+3.40%)
Mar 18, 2020 920.22 961.86 815.30 885.27 0 -104.88(-10.59%)
Mar 17, 2020 978.34 1027 916.32 990.16 0 +28.10(+2.92%)
Mar 16, 2020 976.03 1047 921.85 962.06 0 -143.28(-12.96%)
Mar 13, 2020 1095 1125 1021 1105 0 +68.04(+6.56%)
Mar 12, 2020 1091 1141 1014 1037 0 -148.77(-12.54%)
Mar 11, 2020 1237 1254 1172 1186 0 -88.56(-6.95%)
Mar 10, 2020 1269 1291 1204 1275 0 +43.98(+3.57%)
Mar 09, 2020 1267 1298 1205 1231 0 -127.81(-9.41%)
Mar 06, 2020 1336 1375 1316 1358 0 -18.10(-1.31%)
Mar 05, 2020 1398 1418 1362 1377 0 -57.23(-3.99%)
Mar 04, 2020 1402 1440 1385 1434 0 +55.40(+4.02%)
Mar 03, 2020 1404 1439 1363 1378 0 -23.17(-1.65%)
Mar 02, 2020 1369 1410 1344 1402 0 +40.94(+3.01%)
Feb 28, 2020 1349 1384 1319 1361 0 -30.03(-2.16%)
Feb 27, 2020 1408 1444 1375 1391 0 -43.36(-3.02%)
Feb 26, 2020 1451 1476 1425 1434 0 -10.23(-0.71%)
Feb 25, 2020 1504 1512 1438 1444 0 -55.95(-3.73%)
Feb 24, 2020 1501 1520 1484 1500 0 -43.75(-2.83%)
Feb 21, 2020 1543 1555 1528 1544 0 -3.14(-0.20%)
Feb 20, 2020 1543 1564 1526 1547 0 +0.22(+0.01%)
Feb 19, 2020 1554 1566 1539 1547 0 -2.44(-0.16%)
Feb 18, 2020 1556 1568 1537 1549 0 -14.36(-0.92%)
Feb 14, 2020 1564 1579 1545 1564 0 +0.12(+0.01%)
Feb 13, 2020 1562 1579 1549 1564 0 -6.20(-0.39%)
Feb 12, 2020 1564 1580 1552 1570 0 +11.61(+0.75%)
Feb 11, 2020 1557 1575 1544 1558 0 +7.80(+0.50%)
Feb 10, 2020 1537 1557 1529 1550 0 +10.31(+0.67%)
Feb 07, 2020 1550 1559 1531 1540 0 -15.51(-1.00%)
Feb 06, 2020 1564 1575 1539 1556 0 -2.56(-0.16%)
Feb 05, 2020 1541 1566 1530 1558 0 +30.51(+2.00%)
Feb 04, 2020 1533 1549 1512 1528 0 +14.10(+0.93%)
Feb 03, 2020 1511 1533 1498 1513 0 +10.00(+0.67%)
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%)
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.