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 29, 2017 1492 1492 1492 1492 0 -5.23(-0.35%)
Dec 28, 2017 1492 1501 1483 1497 0 +5.37(+0.36%)
Dec 27, 2017 1492 1501 1484 1491 0 +1.22(+0.08%)
Dec 26, 2017 1488 1498 1482 1490 0 +2.18(+0.15%)
Dec 22, 2017 1494 1499 1477 1488 0 -2.93(-0.20%)
Dec 21, 2017 1484 1500 1475 1491 0 +9.03(+0.61%)
Dec 20, 2017 1481 1492 1471 1482 0 +7.98(+0.54%)
Dec 19, 2017 1482 1490 1464 1474 0 -5.06(-0.34%)
Dec 18, 2017 1472 1490 1462 1479 0 +16.38(+1.12%)
Dec 15, 2017 1457 1474 1449 1463 0 +12.68(+0.87%)
Dec 14, 2017 1466 1474 1445 1450 0 -14.54(-0.99%)
Dec 13, 2017 1458 1478 1452 1464 0 +9.53(+0.65%)
Dec 12, 2017 1461 1476 1451 1455 0 -6.61(-0.45%)
Dec 11, 2017 1472 1478 1454 1462 0 -9.91(-0.67%)
Dec 08, 2017 1471 1482 1458 1471 0 +9.04(+0.62%)
Dec 07, 2017 1454 1474 1445 1462 0 +10.33(+0.71%)
Dec 06, 2017 1456 1468 1444 1452 0 -4.16(-0.29%)
Dec 05, 2017 1469 1477 1449 1456 0 -15.62(-1.06%)
Dec 04, 2017 1474 1489 1463 1472 0 +9.55(+0.65%)
Dec 01, 2017 1472 1481 1441 1462 0 -9.68(-0.66%)
Nov 30, 2017 1462 1482 1452 1472 0 +14.91(+1.02%)
Nov 29, 2017 1453 1468 1443 1457 0 +5.88(+0.41%)
Nov 28, 2017 1432 1454 1425 1451 0 +22.48(+1.57%)
Nov 27, 2017 1430 1440 1420 1429 0 -1.66(-0.12%)
Nov 24, 2017 1430 1439 1421 1430 0 +2.91(+0.20%)
Nov 23, 2017 1433 1441 1421 1428 0 +0.00(+0.00%)
Nov 22, 2017 1433 1441 1421 1428 0 -3.39(-0.24%)
Nov 21, 2017 1425 1440 1417 1431 0 +11.02(+0.78%)
Nov 20, 2017 1409 1428 1405 1420 0 +13.12(+0.93%)
Nov 17, 2017 1400 1416 1394 1407 0 +1.49(+0.11%)
Nov 16, 2017 1396 1414 1390 1405 0 +14.57(+1.05%)
Nov 15, 2017 1392 1403 1377 1391 0 -9.68(-0.69%)
Nov 14, 2017 1397 1409 1386 1400 0 -1.25(-0.09%)
Nov 13, 2017 1396 1410 1388 1402 0 +1.09(+0.08%)
Nov 10, 2017 1399 1411 1391 1401 0 -1.60(-0.11%)
Nov 09, 2017 1403 1416 1386 1402 0 -11.01(-0.78%)
Nov 08, 2017 1409 1423 1396 1413 0 -0.82(-0.06%)
Nov 07, 2017 1418 1426 1403 1414 0 -4.01(-0.28%)
Nov 06, 2017 1411 1427 1403 1418 0 +7.12(+0.50%)
Nov 03, 2017 1413 1426 1400 1411 0 -3.25(-0.23%)
Nov 02, 2017 1411 1431 1397 1414 0 +1.69(+0.12%)
Nov 01, 2017 1421 1429 1402 1412 0 -0.29(-0.02%)
Oct 31, 2017 1413 1427 1401 1413 0 +5.01(+0.36%)
Oct 30, 2017 1415 1425 1398 1408 0 -10.19(-0.72%)
Oct 27, 2017 1416 1430 1404 1418 0 +0.71(+0.05%)
Oct 26, 2017 1414 1428 1400 1417 0 +10.66(+0.76%)
Oct 25, 2017 1419 1425 1392 1407 0 -13.87(-0.98%)
Oct 24, 2017 1414 1430 1406 1420 0 +11.99(+0.85%)
Oct 23, 2017 1414 1421 1401 1408 0 -3.06(-0.22%)
Oct 20, 2017 1404 1418 1396 1411 0 +14.71(+1.05%)
Oct 19, 2017 1390 1401 1381 1397 0 +4.68(+0.34%)
Oct 18, 2017 1389 1400 1382 1392 0 +4.51(+0.33%)
Oct 17, 2017 1389 1397 1380 1388 0 -2.59(-0.19%)
Oct 16, 2017 1391 1400 1381 1390 0 +3.05(+0.22%)
Oct 13, 2017 1392 1400 1379 1387 0 +0.43(+0.03%)
Oct 12, 2017 1382 1394 1376 1387 0 +2.66(+0.19%)
Oct 11, 2017 1382 1390 1374 1384 0 +2.22(+0.16%)
Oct 10, 2017 1389 1393 1373 1382 0 -0.97(-0.07%)
Oct 09, 2017 1385 1392 1375 1383 0 +0.18(+0.01%)
Oct 06, 2017 1378 1388 1371 1383 0 +0.37(+0.03%)
Oct 05, 2017 1383 1392 1372 1382 0 +0.52(+0.04%)
Oct 04, 2017 1379 1391 1368 1382 0 +1.35(+0.10%)
Oct 03, 2017 1376 1387 1365 1380 0 +7.94(+0.58%)
Oct 02, 2017 1363 1380 1355 1372 0 +9.76(+0.72%)
Sep 29, 2017 1360 1371 1353 1363 0 +1.94(+0.14%)
Sep 28, 2017 1353 1367 1345 1361 0 +6.35(+0.47%)
Sep 27, 2017 1349 1363 1339 1354 0 +10.35(+0.77%)
Sep 26, 2017 1345 1355 1337 1344 0 +2.04(+0.15%)
Sep 25, 2017 1342 1350 1331 1342 0 -0.95(-0.07%)
Sep 22, 2017 1340 1351 1332 1343 0 -1.76(-0.13%)
Sep 21, 2017 1347 1354 1337 1345 0 -2.22(-0.16%)
Sep 20, 2017 1341 1355 1333 1347 0 +7.92(+0.59%)
Sep 19, 2017 1336 1347 1326 1339 0 +2.51(+0.19%)
Sep 18, 2017 1330 1346 1322 1336 0 +11.06(+0.83%)
Sep 15, 2017 1319 1331 1311 1325 0 +7.29(+0.55%)
Sep 14, 2017 1316 1326 1307 1318 0 +0.13(+0.01%)
Sep 13, 2017 1319 1328 1307 1318 0 -3.11(-0.24%)
Sep 12, 2017 1314 1326 1308 1321 0 +9.44(+0.72%)
Sep 11, 2017 1311 1321 1301 1312 0 +7.55(+0.58%)
Sep 08, 2017 1290 1311 1285 1304 0 +11.98(+0.93%)
Sep 07, 2017 1296 1303 1281 1292 0 -3.42(-0.26%)
Sep 06, 2017 1297 1306 1284 1296 0 +3.44(+0.27%)
Sep 05, 2017 1301 1309 1286 1292 0 -9.06(-0.70%)
Sep 01, 2017 1301 1309 1293 1301 0 +2.96(+0.23%)
Aug 31, 2017 1296 1306 1287 1298 0 +8.25(+0.64%)
Aug 30, 2017 1280 1295 1274 1290 0 +9.49(+0.74%)
Aug 29, 2017 1270 1286 1264 1280 0 +5.28(+0.41%)
Aug 28, 2017 1274 1284 1263 1275 0 +5.09(+0.40%)
Aug 25, 2017 1270 1280 1261 1270 0 +4.41(+0.35%)
Aug 24, 2017 1273 1279 1259 1266 0 -4.16(-0.33%)
Aug 23, 2017 1272 1280 1263 1270 0 -8.24(-0.64%)
Aug 22, 2017 1267 1283 1261 1278 0 +14.54(+1.15%)
Aug 21, 2017 1264 1273 1255 1264 0 -0.82(-0.06%)
Aug 18, 2017 1263 1275 1254 1264 0 -4.53(-0.36%)
Aug 17, 2017 1286 1293 1266 1269 0 -19.92(-1.55%)
Aug 16, 2017 1288 1299 1280 1289 0 +3.07(+0.24%)
Aug 15, 2017 1292 1299 1279 1286 0 -4.46(-0.35%)
Aug 14, 2017 1283 1296 1277 1290 0 +15.34(+1.20%)
Aug 11, 2017 1278 1290 1265 1275 0 -4.02(-0.31%)
Aug 10, 2017 1296 1302 1275 1279 0 -24.05(-1.85%)
Aug 09, 2017 1305 1314 1293 1303 0 -5.87(-0.45%)
Aug 08, 2017 1305 1322 1297 1309 0 -0.53(-0.04%)
Aug 07, 2017 1308 1318 1299 1309 0 +0.59(+0.05%)
Aug 04, 2017 1308 1318 1297 1309 0 +4.51(+0.35%)
Aug 03, 2017 1301 1314 1288 1304 0 -0.74(-0.06%)
Aug 02, 2017 1301 1315 1290 1305 0 +1.75(+0.13%)
Aug 01, 2017 1304 1315 1289 1303 0 +2.79(+0.21%)
Jul 31, 2017 1302 1312 1291 1300 0 +2.28(+0.18%)
Jul 28, 2017 1297 1312 1283 1298 0 +1.40(+0.11%)
Jul 27, 2017 1298 1309 1283 1297 0 +2.82(+0.22%)
Jul 26, 2017 1300 1311 1281 1294 0 -0.34(-0.03%)
Jul 25, 2017 1294 1307 1283 1294 0 +6.29(+0.49%)
Jul 24, 2017 1289 1296 1279 1288 0 -2.88(-0.22%)
Jul 21, 2017 1290 1301 1278 1291 0 +0.85(+0.07%)
Jul 20, 2017 1299 1306 1283 1290 0 -9.32(-0.72%)
Jul 19, 2017 1290 1303 1285 1299 0 +11.72(+0.91%)
Jul 18, 2017 1293 1299 1280 1288 0 -7.49(-0.58%)
Jul 17, 2017 1293 1301 1285 1295 0 +2.52(+0.19%)
Jul 14, 2017 1291 1301 1284 1293 0 +3.00(+0.23%)
Jul 13, 2017 1290 1298 1280 1290 0 +0.88(+0.07%)
Jul 12, 2017 1292 1302 1282 1289 0 +5.69(+0.44%)
Jul 11, 2017 1282 1293 1270 1283 0 +1.03(+0.08%)
Jul 10, 2017 1276 1291 1269 1282 0 +3.22(+0.25%)
Jul 07, 2017 1269 1286 1262 1279 0 +12.52(+0.99%)
Jul 06, 2017 1271 1282 1260 1266 0 -11.48(-0.90%)
Jul 05, 2017 1274 1285 1262 1278 0 +5.51(+0.43%)
Jul 04, 2017 1272 1282 1263 1272 0 -0.02(-0.00%)
Jul 03, 2017 1272 1282 1263 1272 0 +4.32(+0.34%)
Jun 30, 2017 1262 1278 1255 1268 0 +10.65(+0.85%)
Jun 29, 2017 1272 1278 1246 1257 0 -14.42(-1.13%)
Jun 28, 2017 1266 1280 1259 1272 0 +14.16(+1.13%)
Jun 27, 2017 1266 1274 1253 1258 0 -9.45(-0.75%)
Jun 26, 2017 1271 1280 1260 1267 0 -0.39(-0.03%)
Jun 23, 2017 1260 1274 1253 1267 0 +8.74(+0.69%)
Jun 22, 2017 1260 1268 1250 1259 0 -1.48(-0.12%)
Jun 21, 2017 1275 1280 1254 1260 0 -13.58(-1.07%)
Jun 20, 2017 1282 1289 1269 1274 0 -10.12(-0.79%)
Jun 19, 2017 1279 1290 1272 1284 0 +9.32(+0.73%)
Jun 16, 2017 1268 1281 1260 1274 0 +3.23(+0.25%)
Jun 15, 2017 1261 1277 1253 1271 0 -0.31(-0.02%)
Jun 14, 2017 1278 1287 1261 1272 0 -4.21(-0.33%)
Jun 13, 2017 1270 1284 1251 1276 0 +13.67(+1.08%)
Jun 12, 2017 1262 1274 1250 1262 0 -0.04(-0.00%)
Jun 09, 2017 1254 1270 1248 1262 0 +9.53(+0.76%)
Jun 08, 2017 1244 1262 1234 1253 0 +10.63(+0.86%)
Jun 07, 2017 1245 1252 1233 1242 0 -1.06(-0.09%)
Jun 06, 2017 1246 1253 1235 1243 0 -8.71(-0.70%)
Jun 05, 2017 1256 1263 1246 1252 0 -6.22(-0.49%)
Jun 02, 2017 1252 1270 1247 1258 0 +8.91(+0.71%)
Jun 01, 2017 1241 1256 1231 1249 0 +12.12(+0.98%)
May 31, 2017 1236 1245 1222 1237 0 +3.34(+0.27%)
May 30, 2017 1230 1240 1222 1234 0 +0.81(+0.07%)
May 29, 2017 1234 1242 1225 1233 0 +0.01(+0.00%)
May 26, 2017 1234 1242 1225 1233 0 -4.14(-0.33%)
May 25, 2017 1241 1249 1228 1237 0 +0.50(+0.04%)
May 24, 2017 1234 1245 1225 1236 0 +2.26(+0.18%)
May 23, 2017 1235 1243 1223 1234 0 +2.62(+0.21%)
May 22, 2017 1230 1241 1221 1232 0 +7.57(+0.62%)
May 19, 2017 1216 1233 1210 1224 0 +14.05(+1.16%)
May 18, 2017 1205 1221 1194 1210 0 +0.86(+0.07%)
May 17, 2017 1231 1228 1205 1209 0 -26.84(-2.17%)
May 16, 2017 1242 1247 1228 1236 0 -2.48(-0.20%)
May 15, 2017 1235 1247 1230 1238 0 +7.47(+0.61%)
May 12, 2017 1241 1245 1225 1231 0 -11.88(-0.96%)
May 11, 2017 1243 1250 1227 1243 0 -1.99(-0.16%)
May 10, 2017 1246 1257 1234 1245 0 -4.46(-0.36%)
May 09, 2017 1249 1258 1240 1249 0 +1.27(+0.10%)
May 08, 2017 1250 1256 1240 1248 0 -2.43(-0.19%)
May 05, 2017 1247 1257 1236 1250 0 +6.59(+0.53%)
May 04, 2017 1243 1255 1231 1244 0 +1.30(+0.10%)
May 03, 2017 1245 1253 1233 1243 0 -6.95(-0.56%)
May 02, 2017 1251 1260 1240 1249 0 +0.46(+0.04%)
May 01, 2017 1253 1259 1239 1249 0 +0.31(+0.02%)
Apr 28, 2017 1258 1266 1239 1249 0 -12.47(-0.99%)
Apr 27, 2017 1261 1273 1250 1261 0 +1.46(+0.12%)
Apr 26, 2017 1260 1274 1249 1260 0 -2.77(-0.22%)
Apr 25, 2017 1259 1273 1250 1262 0 +11.78(+0.94%)
Apr 24, 2017 1250 1259 1240 1251 0 +18.16(+1.47%)
Apr 21, 2017 1233 1242 1223 1233 0 +1.53(+0.12%)
Apr 20, 2017 1223 1239 1216 1231 0 +14.26(+1.17%)
Apr 19, 2017 1220 1229 1210 1217 0 +2.25(+0.19%)
Apr 18, 2017 1209 1222 1202 1214 0 -0.75(-0.06%)
Apr 17, 2017 1206 1219 1199 1215 0 +13.29(+1.11%)
Apr 13, 2017 1211 1219 1199 1202 0 -11.52(-0.95%)
Apr 12, 2017 1233 1236 1209 1213 0 -21.43(-1.74%)
Apr 11, 2017 1226 1238 1217 1235 0 +7.89(+0.64%)
Apr 10, 2017 1227 1239 1221 1227 0 +0.23(+0.02%)
Apr 07, 2017 1224 1235 1218 1227 0 +3.41(+0.28%)
Apr 06, 2017 1217 1231 1211 1223 0 +6.86(+0.56%)
Apr 05, 2017 1230 1241 1213 1217 0 -8.25(-0.67%)
Apr 04, 2017 1224 1234 1216 1225 0 +0.45(+0.04%)
Apr 03, 2017 1235 1242 1216 1224 0 -9.23(-0.75%)
Mar 31, 2017 1231 1242 1224 1234 0 +0.63(+0.05%)
Mar 30, 2017 1226 1241 1222 1233 0 +7.39(+0.60%)
Mar 29, 2017 1219 1231 1213 1226 0 +3.15(+0.26%)
Mar 28, 2017 1209 1228 1204 1222 0 +11.94(+0.99%)
Mar 27, 2017 1198 1215 1188 1210 0 -3.25(-0.27%)
Mar 24, 2017 1223 1230 1207 1214 0 -7.66(-0.63%)
Mar 23, 2017 1219 1232 1213 1221 0 +2.98(+0.24%)
Mar 22, 2017 1215 1224 1204 1218 0 +0.58(+0.05%)
Mar 21, 2017 1246 1248 1214 1218 0 -23.40(-1.89%)
Mar 20, 2017 1243 1250 1232 1241 0 -1.66(-0.13%)
Mar 17, 2017 1242 1252 1233 1243 0 +1.71(+0.14%)
Mar 16, 2017 1246 1254 1233 1241 0 -0.39(-0.03%)
Mar 15, 2017 1230 1247 1222 1242 0 +17.01(+1.39%)
Mar 14, 2017 1225 1231 1214 1225 0 -8.18(-0.66%)
Mar 13, 2017 1229 1239 1223 1233 0 +3.50(+0.28%)
Mar 10, 2017 1228 1238 1217 1229 0 +7.55(+0.62%)
Mar 09, 2017 1231 1239 1214 1222 0 -11.36(-0.92%)
Mar 08, 2017 1238 1247 1226 1233 0 -3.12(-0.25%)
Mar 07, 2017 1240 1249 1229 1236 0 -4.78(-0.39%)
Mar 06, 2017 1237 1249 1229 1241 0 -5.18(-0.42%)
Mar 03, 2017 1246 1256 1236 1246 0 +1.32(+0.11%)
Mar 02, 2017 1258 1265 1240 1245 0 -16.23(-1.29%)
Mar 01, 2017 1252 1273 1245 1261 0 +27.44(+2.22%)
Feb 28, 2017 1242 1249 1228 1234 0 -9.38(-0.75%)
Feb 27, 2017 1228 1248 1222 1243 0 +14.74(+1.20%)
Feb 24, 2017 1217 1233 1209 1228 0 +5.05(+0.41%)
Feb 23, 2017 1239 1245 1215 1223 0 -13.99(-1.13%)
Feb 22, 2017 1239 1247 1229 1237 0 -3.13(-0.25%)
Feb 21, 2017 1230 1245 1223 1240 0 +12.46(+1.01%)
Feb 17, 2017 1228 1228 1228 1228 0 -2.86(-0.23%)
Feb 16, 2017 1232 1240 1218 1231 0 -0.75(-0.06%)
Feb 15, 2017 1222 1237 1216 1231 0 +6.59(+0.54%)
Feb 14, 2017 1223 1230 1212 1225 0 -2.12(-0.17%)
Feb 13, 2017 1224 1237 1216 1227 0 +10.46(+0.86%)
Feb 10, 2017 1206 1222 1196 1216 0 +14.25(+1.19%)
Feb 09, 2017 1191 1208 1183 1202 0 +12.17(+1.02%)
Feb 08, 2017 1192 1199 1180 1190 0 -3.98(-0.33%)
Feb 07, 2017 1195 1207 1184 1194 0 +6.49(+0.55%)
Feb 06, 2017 1190 1199 1180 1188 0 -5.34(-0.45%)
Feb 03, 2017 1189 1201 1180 1193 0 +10.51(+0.89%)
Feb 02, 2017 1185 1196 1171 1182 0 -3.72(-0.31%)
Feb 01, 2017 1192 1201 1175 1186 0 -1.79(-0.15%)
Jan 31, 2017 1190 1197 1174 1188 0 -4.76(-0.40%)
Jan 30, 2017 1194 1200 1178 1193 0 -9.16(-0.76%)
Jan 27, 2017 1204 1212 1192 1202 0 -2.17(-0.18%)
Jan 26, 2017 1206 1217 1194 1204 0 -2.38(-0.20%)
Jan 25, 2017 1197 1215 1189 1206 0 +18.31(+1.54%)
Jan 24, 2017 1168 1194 1163 1188 0 +25.62(+2.20%)
Jan 23, 2017 1164 1173 1151 1162 0 -2.81(-0.24%)
Jan 20, 2017 1164 1173 1156 1165 0 +5.54(+0.48%)
Jan 19, 2017 1164 1175 1152 1160 0 -2.21(-0.19%)
Jan 18, 2017 1155 1168 1147 1162 0 +8.20(+0.71%)
Jan 17, 2017 1162 1167 1147 1154 0 -11.96(-1.03%)
Jan 16, 2017 1166 1166 1166 1166 0 +0.00(+0.00%)
Jan 13, 2017 1162 1174 1155 1166 0 +7.70(+0.66%)
Jan 12, 2017 1163 1167 1143 1158 0 -8.14(-0.70%)
Jan 11, 2017 1161 1171 1151 1166 0 +7.78(+0.67%)
Jan 10, 2017 1152 1166 1146 1158 0 +10.04(+0.87%)
Jan 09, 2017 1159 1164 1144 1148 0 -11.82(-1.02%)
Jan 06, 2017 1164 1173 1153 1160 0 -3.06(-0.26%)
Jan 05, 2017 1168 1178 1154 1163 0 -6.45(-0.55%)
Jan 04, 2017 1159 1176 1154 1170 0 +14.34(+1.24%)
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.