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 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%)
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.