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 (%)
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%)
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.