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 (%)
Jul 31, 2020 1305 1315 1270 1296 0 -14.42(-1.10%)
Jul 30, 2020 1302 1327 1284 1310 0 -8.87(-0.67%)
Jul 29, 2020 1302 1328 1290 1319 0 +25.94(+2.01%)
Jul 28, 2020 1308 1327 1286 1293 0 -21.96(-1.67%)
Jul 27, 2020 1297 1323 1286 1315 0 +19.22(+1.48%)
Jul 24, 2020 1303 1314 1281 1296 0 -6.24(-0.48%)
Jul 23, 2020 1307 1330 1288 1302 0 -1.32(-0.10%)
Jul 22, 2020 1281 1315 1275 1304 0 +18.03(+1.40%)
Jul 21, 2020 1282 1302 1273 1286 0 +15.02(+1.18%)
Jul 20, 2020 1276 1286 1257 1270 0 -11.15(-0.87%)
Jul 17, 2020 1282 1299 1271 1282 0 +3.04(+0.24%)
Jul 16, 2020 1274 1293 1258 1279 0 -0.06(-0.00%)
Jul 15, 2020 1271 1289 1254 1279 0 +32.50(+2.61%)
Jul 14, 2020 1213 1250 1203 1246 0 +28.51(+2.34%)
Jul 13, 2020 1230 1250 1205 1218 0 -0.66(-0.05%)
Jul 10, 2020 1201 1228 1192 1218 0 +19.53(+1.63%)
Jul 09, 2020 1235 1243 1187 1199 0 -40.19(-3.24%)
Jul 08, 2020 1240 1256 1219 1239 0 -0.60(-0.05%)
Jul 07, 2020 1257 1269 1234 1240 0 -27.56(-2.17%)
Jul 06, 2020 1271 1280 1251 1267 0 +19.77(+1.58%)
Jul 03, 2020 1261 1278 1239 1247 0 +0.01(+0.00%)
Jul 02, 2020 1261 1278 1239 1247 0 +8.86(+0.72%)
Jul 01, 2020 1265 1276 1230 1238 0 -20.63(-1.64%)
Jun 30, 2020 1246 1270 1232 1259 0 +6.32(+0.50%)
Jun 29, 2020 1223 1260 1209 1253 0 +48.15(+4.00%)
Jun 26, 2020 1218 1229 1190 1205 0 -21.30(-1.74%)
Jun 25, 2020 1201 1231 1189 1226 0 +13.42(+1.11%)
Jun 24, 2020 1243 1250 1202 1213 0 -48.17(-3.82%)
Jun 23, 2020 1270 1281 1244 1261 0 +9.86(+0.79%)
Jun 22, 2020 1236 1256 1218 1251 0 +8.47(+0.68%)
Jun 19, 2020 1278 1283 1232 1242 0 -13.92(-1.11%)
Jun 18, 2020 1255 1278 1244 1256 0 -12.64(-1.00%)
Jun 17, 2020 1289 1299 1261 1269 0 -16.35(-1.27%)
Jun 16, 2020 1308 1321 1262 1285 0 +33.24(+2.65%)
Jun 15, 2020 1190 1261 1184 1252 0 +19.97(+1.62%)
Jun 12, 2020 1253 1264 1195 1232 0 +29.02(+2.41%)
Jun 11, 2020 1253 1273 1198 1203 0 -110.72(-8.43%)
Jun 10, 2020 1344 1353 1301 1314 0 -35.85(-2.66%)
Jun 09, 2020 1351 1372 1329 1350 0 -28.56(-2.07%)
Jun 08, 2020 1376 1403 1355 1378 0 +22.06(+1.63%)
Jun 05, 2020 1355 1387 1329 1356 0 +54.57(+4.19%)
Jun 04, 2020 1285 1319 1271 1302 0 +7.43(+0.57%)
Jun 03, 2020 1264 1305 1256 1294 0 +51.10(+4.11%)
Jun 02, 2020 1237 1256 1224 1243 0 +18.47(+1.51%)
Jun 01, 2020 1223 1247 1208 1225 0 +4.63(+0.38%)
May 29, 2020 1215 1237 1196 1220 0 -7.06(-0.58%)
May 28, 2020 1272 1281 1218 1227 0 -31.17(-2.48%)
May 27, 2020 1242 1266 1209 1258 0 +46.40(+3.83%)
May 26, 2020 1199 1228 1185 1212 0 +57.48(+4.98%)
May 25, 2020 1155 1166 1131 1154 0 -0.05(-0.00%)
May 22, 2020 1155 1166 1131 1154 0 +2.68(+0.23%)
May 21, 2020 1138 1169 1127 1152 0 +11.00(+0.96%)
May 20, 2020 1134 1160 1122 1141 0 +24.24(+2.17%)
May 19, 2020 1131 1152 1109 1116 0 -18.69(-1.65%)
May 18, 2020 1099 1148 1092 1135 0 +77.41(+7.32%)
May 15, 2020 1037 1070 1028 1058 0 +11.04(+1.05%)
May 14, 2020 1013 1051 988.69 1047 0 +12.82(+1.24%)
May 13, 2020 1060 1068 1020 1034 0 -33.02(-3.10%)
May 12, 2020 1111 1119 1065 1067 0 -41.36(-3.73%)
May 11, 2020 1108 1125 1088 1108 0 -15.78(-1.40%)
May 08, 2020 1108 1132 1098 1124 0 +35.34(+3.25%)
May 07, 2020 1087 1110 1074 1089 0 +18.02(+1.68%)
May 06, 2020 1094 1103 1062 1071 0 -16.52(-1.52%)
May 05, 2020 1099 1122 1075 1087 0 +4.17(+0.39%)
May 04, 2020 1070 1094 1051 1083 0 -3.55(-0.33%)
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.