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: 4:16 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 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%)
Nov 01, 2019 1488 1516 1479 1508 0 +30.73(+2.08%)
Oct 31, 2019 1489 1500 1460 1477 0 -16.34(-1.09%)
Oct 30, 2019 1494 1506 1469 1494 0 -1.98(-0.13%)
Oct 29, 2019 1490 1516 1474 1496 0 +5.31(+0.36%)
Oct 28, 2019 1496 1510 1478 1490 0 -0.43(-0.03%)
Oct 25, 2019 1476 1507 1464 1491 0 +19.19(+1.30%)
Oct 24, 2019 1466 1482 1447 1472 0 +9.50(+0.65%)
Oct 23, 2019 1462 1477 1445 1462 0 +3.36(+0.23%)
Oct 22, 2019 1454 1475 1440 1459 0 +5.62(+0.39%)
Oct 21, 2019 1456 1470 1441 1453 0 +0.92(+0.06%)
Oct 18, 2019 1455 1470 1434 1452 0 -6.81(-0.47%)
Oct 17, 2019 1460 1476 1447 1459 0 +6.87(+0.47%)
Oct 16, 2019 1445 1466 1436 1452 0 +4.00(+0.28%)
Oct 15, 2019 1437 1459 1429 1448 0 +13.02(+0.91%)
Oct 14, 2019 1432 1446 1423 1435 0 -3.23(-0.22%)
Oct 11, 2019 1433 1461 1425 1438 0 +22.20(+1.57%)
Oct 10, 2019 1410 1427 1402 1416 0 +7.61(+0.54%)
Oct 09, 2019 1412 1421 1398 1408 0 +7.74(+0.55%)
Oct 08, 2019 1404 1419 1390 1401 0 -17.97(-1.27%)
Oct 07, 2019 1420 1434 1409 1419 0 -7.01(-0.49%)
Oct 04, 2019 1409 1430 1403 1426 0 +19.05(+1.35%)
Oct 03, 2019 1397 1413 1380 1407 0 +6.42(+0.46%)
Oct 02, 2019 1411 1419 1384 1400 0 -22.78(-1.60%)
Oct 01, 2019 1457 1468 1418 1423 0 -26.91(-1.86%)
Sep 30, 2019 1438 1460 1432 1450 0 +12.58(+0.88%)
Sep 27, 2019 1451 1459 1425 1437 0 -7.47(-0.52%)
Sep 26, 2019 1449 1460 1433 1445 0 -4.08(-0.28%)
Sep 25, 2019 1434 1456 1425 1449 0 +16.24(+1.13%)
Sep 24, 2019 1448 1457 1423 1433 0 -11.11(-0.77%)
Sep 23, 2019 1434 1456 1426 1444 0 +1.13(+0.08%)
Sep 20, 2019 1454 1465 1433 1443 0 -9.64(-0.66%)
Sep 19, 2019 1458 1471 1446 1452 0 -5.11(-0.35%)
Sep 18, 2019 1455 1467 1436 1457 0 -1.29(-0.09%)
Sep 17, 2019 1455 1471 1440 1459 0 -1.69(-0.12%)
Sep 16, 2019 1459 1474 1445 1460 0 -2.56(-0.17%)
Sep 13, 2019 1464 1479 1448 1463 0 +6.07(+0.42%)
Sep 12, 2019 1462 1477 1441 1457 0 -2.44(-0.17%)
Sep 11, 2019 1438 1466 1421 1459 0 +25.86(+1.80%)
Sep 10, 2019 1414 1442 1397 1433 0 +18.47(+1.31%)
Sep 09, 2019 1409 1429 1395 1415 0 +8.80(+0.63%)
Sep 06, 2019 1405 1418 1395 1406 0 +4.86(+0.35%)
Sep 05, 2019 1393 1418 1382 1401 0 +22.35(+1.62%)
Sep 04, 2019 1374 1387 1366 1379 0 +17.31(+1.27%)
Sep 03, 2019 1371 1379 1347 1362 0 -23.44(-1.69%)
Aug 30, 2019 1386 1397 1374 1385 0 +8.65(+0.63%)
Aug 29, 2019 1370 1387 1361 1376 0 +20.78(+1.53%)
Aug 28, 2019 1335 1361 1326 1356 0 +15.81(+1.18%)
Aug 27, 2019 1358 1363 1332 1340 0 -9.89(-0.73%)
Aug 26, 2019 1354 1363 1335 1350 0 +9.19(+0.69%)
Aug 23, 2019 1370 1386 1333 1341 0 -35.82(-2.60%)
Aug 22, 2019 1378 1394 1361 1376 0 +2.49(+0.18%)
Aug 21, 2019 1373 1386 1360 1374 0 +15.43(+1.14%)
Aug 20, 2019 1362 1372 1349 1358 0 -7.15(-0.52%)
Aug 19, 2019 1368 1379 1356 1366 0 +12.04(+0.89%)
Aug 16, 2019 1340 1361 1333 1354 0 +22.04(+1.66%)
Aug 15, 2019 1331 1343 1315 1332 0 +2.98(+0.22%)
Aug 14, 2019 1348 1356 1321 1329 0 -40.08(-2.93%)
Aug 13, 2019 1352 1387 1346 1369 0 +15.41(+1.14%)
Aug 12, 2019 1363 1371 1345 1353 0 -17.22(-1.26%)
Aug 09, 2019 1376 1388 1360 1370 0 -11.55(-0.84%)
Aug 08, 2019 1365 1388 1359 1382 0 +22.47(+1.65%)
Aug 07, 2019 1343 1366 1329 1360 0 +0.49(+0.04%)
Aug 06, 2019 1348 1369 1334 1359 0 +19.08(+1.42%)
Aug 05, 2019 1351 1364 1326 1340 0 -34.49(-2.51%)
Aug 02, 2019 1378 1391 1356 1374 0 -8.51(-0.62%)
Aug 01, 2019 1403 1425 1372 1383 0 -20.98(-1.49%)
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%)
May 01, 2019 1408 1423 1390 1396 0 -6.56(-0.47%)
Apr 30, 2019 1401 1412 1385 1403 0 +7.07(+0.51%)
Apr 29, 2019 1391 1408 1382 1396 0 +6.76(+0.49%)
Apr 26, 2019 1387 1395 1375 1389 0 +5.13(+0.37%)
Apr 25, 2019 1395 1405 1369 1384 0 -18.67(-1.33%)
Apr 24, 2019 1407 1418 1393 1403 0 -2.75(-0.20%)
Apr 23, 2019 1394 1414 1386 1405 0 +13.82(+0.99%)
Apr 22, 2019 1394 1404 1380 1392 0 -9.52(-0.68%)
Apr 18, 2019 1393 1411 1385 1401 0 +12.37(+0.89%)
Apr 17, 2019 1398 1406 1381 1389 0 -2.57(-0.18%)
Apr 16, 2019 1385 1399 1377 1391 0 +9.71(+0.70%)
Apr 15, 2019 1386 1394 1373 1382 0 -2.34(-0.17%)
Apr 12, 2019 1382 1393 1370 1384 0 +12.94(+0.94%)
Apr 11, 2019 1361 1377 1353 1371 0 +9.89(+0.73%)
Apr 10, 2019 1357 1368 1345 1361 0 +5.17(+0.38%)
Apr 09, 2019 1371 1375 1351 1356 0 -23.35(-1.69%)
Apr 08, 2019 1376 1386 1365 1379 0 -5.81(-0.42%)
Apr 05, 2019 1382 1393 1374 1385 0 +7.93(+0.58%)
Apr 04, 2019 1363 1385 1358 1377 0 +14.57(+1.07%)
Apr 03, 2019 1366 1378 1352 1363 0 +4.47(+0.33%)
Apr 02, 2019 1358 1367 1348 1358 0 -1.01(-0.07%)
Apr 01, 2019 1347 1366 1339 1359 0 +24.19(+1.81%)
Mar 29, 2019 1334 1346 1323 1335 0 +11.80(+0.89%)
Mar 28, 2019 1321 1333 1309 1323 0 +5.95(+0.45%)
Mar 27, 2019 1316 1329 1303 1317 0 +3.79(+0.29%)
Mar 26, 2019 1315 1326 1301 1313 0 +7.35(+0.56%)
Mar 25, 2019 1297 1315 1289 1306 0 +10.29(+0.79%)
Mar 22, 2019 1324 1330 1291 1296 0 -36.02(-2.70%)
Mar 21, 2019 1315 1342 1312 1332 0 +12.72(+0.96%)
Mar 20, 2019 1325 1336 1305 1319 0 -6.80(-0.51%)
Mar 19, 2019 1338 1348 1320 1326 0 -6.46(-0.48%)
Mar 18, 2019 1320 1337 1314 1332 0 +11.09(+0.84%)
Mar 15, 2019 1323 1339 1310 1321 0 +0.33(+0.02%)
Mar 14, 2019 1329 1337 1314 1321 0 -11.69(-0.88%)
Mar 13, 2019 1336 1346 1320 1333 0 +2.77(+0.21%)
Mar 12, 2019 1338 1347 1321 1330 0 -12.54(-0.93%)
Mar 11, 2019 1315 1347 1308 1342 0 +7.22(+0.54%)
Mar 08, 2019 1327 1343 1318 1335 0 -3.28(-0.25%)
Mar 07, 2019 1344 1352 1324 1338 0 -8.52(-0.63%)
Mar 06, 2019 1361 1370 1343 1347 0 -14.76(-1.08%)
Mar 05, 2019 1372 1380 1357 1362 0 -11.26(-0.82%)
Mar 04, 2019 1383 1393 1360 1373 0 -4.68(-0.34%)
Mar 01, 2019 1386 1393 1366 1378 0 +5.12(+0.37%)
Feb 28, 2019 1379 1387 1365 1373 0 -9.08(-0.66%)
Feb 27, 2019 1375 1390 1364 1382 0 +3.20(+0.23%)
Feb 26, 2019 1382 1394 1371 1378 0 -8.51(-0.61%)
Feb 25, 2019 1394 1402 1382 1387 0 +2.62(+0.19%)
Feb 22, 2019 1380 1392 1371 1384 0 +10.47(+0.76%)
Feb 21, 2019 1371 1385 1359 1374 0 +0.88(+0.06%)
Feb 20, 2019 1366 1383 1357 1373 0 +8.22(+0.60%)
Feb 19, 2019 1356 1375 1350 1365 0 +3.33(+0.24%)
Feb 15, 2019 1351 1369 1343 1361 0 +19.48(+1.45%)
Feb 14, 2019 1341 1354 1329 1342 0 -6.49(-0.48%)
Feb 13, 2019 1355 1364 1339 1348 0 -2.58(-0.19%)
Feb 12, 2019 1328 1357 1325 1351 0 +31.60(+2.40%)
Feb 11, 2019 1319 1329 1304 1319 0 +4.35(+0.33%)
Feb 08, 2019 1305 1321 1289 1315 0 +5.92(+0.45%)
Feb 07, 2019 1309 1323 1292 1309 0 -9.24(-0.70%)
Feb 06, 2019 1321 1336 1308 1318 0 -2.89(-0.22%)
Feb 05, 2019 1323 1339 1302 1321 0 -7.18(-0.54%)
Feb 04, 2019 1315 1333 1305 1328 0 +12.97(+0.99%)
Feb 01, 2019 1319 1336 1301 1315 0 -1.75(-0.13%)
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%)
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.