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

Industrial Goods Sector (CIX: MSECTOR6 )

1,631.56 +0.17 (+0.01%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
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%)
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.